Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.790 5.880 5.770 5.770 16,318 -0.04(-0.69%)
Oct 29, 2009 5.750 5.900 5.750 5.810 7,329 -0.01(-0.17%)
Oct 28, 2009 5.800 5.870 5.800 5.820 28,910 -0.02(-0.34%)
Oct 27, 2009 5.770 5.900 5.770 5.840 5,672 +0.00(+0.00%)
Oct 26, 2009 5.880 5.930 5.840 5.840 8,414 +0.01(+0.17%)
Oct 23, 2009 5.890 5.890 5.770 5.830 20,578 -0.07(-1.19%)
Oct 22, 2009 5.950 6.200 5.850 5.900 24,154 -0.07(-1.17%)
Oct 21, 2009 5.670 6.020 5.670 5.970 13,551 -0.03(-0.50%)
Oct 20, 2009 6.020 6.020 6.000 6.000 3,953 -0.05(-0.83%)
Oct 19, 2009 5.990 6.130 5.950 6.050 28,375 +0.10(+1.68%)
Oct 16, 2009 5.990 6.000 5.940 5.950 22,367 -0.04(-0.67%)
Oct 15, 2009 6.000 6.000 5.940 5.990 21,927 -0.01(-0.17%)
Oct 14, 2009 5.930 6.010 5.880 6.000 41,652 +0.08(+1.35%)
Oct 13, 2009 5.927 5.960 5.920 5.920 7,161 -0.03(-0.50%)
Oct 12, 2009 6.050 6.100 5.930 5.950 25,028 -0.07(-1.16%)
Oct 09, 2009 6.060 6.080 6.010 6.020 12,219 -0.07(-1.15%)
Oct 08, 2009 6.060 6.160 6.050 6.090 16,050 +0.04(+0.66%)
Oct 07, 2009 5.880 6.070 5.880 6.050 6,514 +0.17(+2.89%)
Oct 06, 2009 5.900 5.930 5.830 5.880 17,775 -0.03(-0.50%)
Oct 05, 2009 5.910 5.962 5.790 5.910 15,741 +0.06(+1.03%)
Oct 02, 2009 5.950 6.000 5.850 5.850 18,637 -0.15(-2.50%)
Oct 01, 2009 6.010 6.050 5.940 6.000 12,635 +0.00(+0.00%)
Sep 30, 2009 6.030 6.150 6.000 6.000 7,700 -0.10(-1.64%)
Sep 29, 2009 6.020 6.150 5.990 6.100 11,800 +0.15(+2.52%)
Sep 28, 2009 5.870 6.000 5.870 5.950 5,883 -0.04(-0.67%)
Sep 25, 2009 5.860 5.990 5.810 5.990 8,773 +0.08(+1.35%)
Sep 24, 2009 5.960 5.960 5.800 5.910 12,048 -0.07(-1.17%)
Sep 23, 2009 5.950 6.080 5.950 5.980 14,413 +0.18(+3.10%)
Sep 22, 2009 6.110 6.140 5.800 5.800 28,945 -0.32(-5.23%)
Sep 21, 2009 6.090 6.220 5.950 6.120 38,809 -0.03(-0.49%)
Sep 18, 2009 6.100 6.150 6.000 6.150 15,441 +0.01(+0.16%)
Sep 17, 2009 6.020 6.180 6.000 6.140 14,919 -0.02(-0.32%)
Sep 16, 2009 5.900 6.180 5.820 6.160 32,962 +0.30(+5.12%)
Sep 15, 2009 5.660 5.860 5.660 5.860 14,506 +0.08(+1.38%)
Sep 14, 2009 5.810 5.950 5.710 5.780 9,800 -0.10(-1.72%)
Sep 11, 2009 5.800 5.920 5.770 5.881 14,603 +0.12(+2.11%)
Sep 10, 2009 5.760 5.800 5.740 5.760 7,483 -0.03(-0.52%)
Sep 09, 2009 5.720 5.850 5.700 5.790 9,817 +0.05(+0.87%)
Sep 08, 2009 5.850 5.850 5.610 5.740 17,292 -0.16(-2.71%)
Sep 04, 2009 5.820 5.900 5.570 5.900 15,875 +0.22(+3.87%)
Sep 03, 2009 5.630 5.725 5.630 5.680 4,334 +0.05(+0.89%)
Sep 02, 2009 5.830 5.830 5.600 5.630 37,740 -0.16(-2.76%)
Sep 01, 2009 5.744 6.010 5.740 5.790 27,299 -0.03(-0.52%)
Aug 31, 2009 5.900 5.950 5.820 5.820 11,020 -0.12(-2.02%)
Aug 28, 2009 6.000 6.000 5.900 5.940 7,476 -0.03(-0.50%)
Aug 27, 2009 6.010 6.010 5.910 5.970 26,227 -0.01(-0.17%)
Aug 26, 2009 6.000 6.030 5.970 5.980 3,069 +0.03(+0.50%)
Aug 25, 2009 5.810 6.000 5.810 5.950 16,016 +0.02(+0.37%)
Aug 24, 2009 6.030 6.040 5.800 5.928 16,130 +0.04(+0.65%)
Aug 21, 2009 5.820 5.960 5.750 5.890 23,851 +0.08(+1.38%)
Aug 20, 2009 5.820 5.820 5.700 5.810 31,410 +0.13(+2.29%)
Aug 19, 2009 5.920 5.920 5.570 5.680 46,704 -0.34(-5.65%)
Aug 18, 2009 5.860 6.350 5.860 6.020 28,186 +0.27(+4.70%)
Aug 17, 2009 6.040 6.040 5.700 5.750 36,186 -0.17(-2.87%)
Aug 14, 2009 5.750 6.100 5.750 5.920 50,552 -0.42(-6.62%)
Aug 13, 2009 6.210 6.490 6.020 6.340 72,958 +0.18(+2.92%)
Aug 12, 2009 6.180 6.330 6.050 6.160 10,665 +0.04(+0.65%)
Aug 11, 2009 6.260 6.300 6.000 6.120 27,280 -0.25(-3.92%)
Aug 10, 2009 6.120 6.420 6.120 6.370 27,195 +0.11(+1.68%)
Aug 07, 2009 6.490 6.490 6.250 6.265 28,219 -0.12(-1.96%)
Aug 06, 2009 6.660 6.660 6.360 6.390 20,750 -0.24(-3.62%)
Aug 05, 2009 6.320 6.667 6.300 6.630 46,397 +0.38(+6.08%)
Aug 04, 2009 6.060 6.369 6.000 6.250 49,506 +0.25(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.