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

Friedman Industries Inc (NY: FRD )

18.44 +0.34 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2017 5.810 5.880 5.570 5.670 116,084 -0.08(-1.39%)
Nov 29, 2017 5.650 5.850 5.550 5.750 98,837 +0.03(+0.52%)
Nov 28, 2017 5.634 5.740 5.560 5.720 45,175 +0.04(+0.70%)
Nov 27, 2017 5.660 5.710 5.660 5.680 3,834 -0.01(-0.18%)
Nov 24, 2017 5.680 5.690 5.630 5.690 1,258 -0.02(-0.35%)
Nov 22, 2017 5.700 5.840 5.650 5.710 124,375 +0.06(+1.06%)
Nov 21, 2017 5.550 5.750 5.550 5.650 130,828 +0.05(+0.89%)
Nov 20, 2017 5.550 5.600 5.550 5.600 5,123 +0.04(+0.72%)
Nov 17, 2017 5.600 5.630 5.450 5.560 24,917 -0.01(-0.18%)
Nov 16, 2017 5.508 5.600 5.508 5.570 61,932 +0.09(+1.64%)
Nov 15, 2017 5.600 5.650 5.470 5.480 92,397 -0.12(-2.14%)
Nov 14, 2017 5.800 5.800 5.540 5.600 50,491 -0.15(-2.61%)
Nov 13, 2017 5.790 5.840 5.700 5.750 15,273 -0.11(-1.88%)
Nov 10, 2017 5.820 5.900 5.820 5.860 3,835 +0.13(+2.27%)
Nov 09, 2017 5.810 5.835 5.730 5.730 4,877 -0.12(-2.05%)
Nov 08, 2017 5.830 5.940 5.750 5.850 80,087 +0.02(+0.34%)
Nov 07, 2017 5.880 5.880 5.511 5.830 43,272 -0.11(-1.85%)
Nov 06, 2017 5.920 6.020 5.920 5.940 4,239 -0.09(-1.49%)
Nov 03, 2017 5.930 6.030 5.890 6.030 6,381 +0.03(+0.42%)
Nov 02, 2017 6.030 6.030 5.990 6.005 3,545 +0.00(+0.08%)
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.