Indicators

Friedman Industries Inc (NY: FRD )

18.44 +0.34 (+1.88%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.750	5.850	5.740	5.760	20,980	+0.01(+0.17%)
Nov 27, 2009	5.720	6.110	5.720	5.750	14,110	+0.00(+0.00%)
Nov 25, 2009	5.830	5.840	5.740	5.750	13,946	-0.06(-1.10%)
Nov 24, 2009	5.720	5.850	5.670	5.814	8,773	+0.07(+1.29%)
Nov 23, 2009	5.820	5.870	5.711	5.740	23,533	-0.06(-1.03%)
Nov 20, 2009	5.790	5.800	5.710	5.800	8,617	+0.01(+0.17%)
Nov 19, 2009	5.800	5.960	5.753	5.790	16,451	-0.05(-0.90%)
Nov 18, 2009	5.900	5.900	5.780	5.843	5,500	-0.06(-0.97%)
Nov 17, 2009	5.880	6.010	5.750	5.900	20,846	-0.05(-0.84%)
Nov 16, 2009	5.820	5.950	5.720	5.950	47,821	+0.01(+0.17%)
Nov 13, 2009	6.050	6.110	5.810	5.940	43,844	-0.11(-1.82%)
Nov 12, 2009	6.061	6.100	6.050	6.050	3,603	-0.05(-0.82%)
Nov 11, 2009	6.120	6.120	6.030	6.100	9,128	+0.06(+0.99%)
Nov 10, 2009	6.050	6.200	6.020	6.040	22,736	-0.11(-1.79%)
Nov 09, 2009	6.220	6.220	6.010	6.150	27,366	+0.11(+1.82%)
Nov 06, 2009	6.110	6.110	6.010	6.040	6,890	-0.09(-1.47%)
Nov 05, 2009	5.920	6.190	5.881	6.130	25,963	+0.19(+3.20%)
Nov 04, 2009	5.720	6.050	5.720	5.940	14,511	+0.18(+3.11%)
Nov 03, 2009	5.790	5.830	5.690	5.761	30,527	-0.07(-1.18%)

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.