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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 8.100 8.560 8.050 8.080 33,800 +0.01(+0.12%)
Nov 29, 2018 7.800 8.355 7.800 8.070 31,876 +0.24(+3.07%)
Nov 28, 2018 7.980 8.000 7.800 7.830 12,499 -0.07(-0.89%)
Nov 27, 2018 8.000 8.120 7.800 7.900 48,572 -0.12(-1.50%)
Nov 26, 2018 8.150 8.150 7.810 8.020 14,104 -0.11(-1.35%)
Nov 23, 2018 8.160 8.160 8.000 8.130 5,900 -0.01(-0.12%)
Nov 21, 2018 8.140 8.140 8.140 0 -0.05(-0.61%)
Nov 20, 2018 8.220 8.330 7.950 8.190 7,400 -0.19(-2.27%)
Nov 19, 2018 8.030 8.380 7.755 8.380 55,908 +0.33(+4.10%)
Nov 16, 2018 7.960 8.250 7.950 8.050 25,700 -0.06(-0.74%)
Nov 15, 2018 8.600 8.800 8.000 8.110 81,991 -0.62(-7.10%)
Nov 14, 2018 8.990 9.030 8.730 8.730 9,817 -0.10(-1.13%)
Nov 13, 2018 8.870 8.870 8.588 8.830 7,625 +0.07(+0.80%)
Nov 12, 2018 8.510 8.839 8.510 8.760 26,242 -0.02(-0.23%)
Nov 09, 2018 8.710 8.900 8.600 8.780 11,900 -0.02(-0.23%)
Nov 08, 2018 9.040 9.090 8.800 8.800 14,300 -0.39(-4.30%)
Nov 07, 2018 8.890 9.300 8.766 9.195 66,383 +0.33(+3.66%)
Nov 06, 2018 8.850 8.970 8.600 8.870 17,900 +0.07(+0.80%)
Nov 05, 2018 8.700 9.050 8.700 8.800 32,681 +0.16(+1.85%)
Nov 02, 2018 8.730 8.750 8.570 8.640 12,100 -0.06(-0.69%)
Nov 01, 2018 8.740 8.910 8.513 8.700 10,417 -0.10(-1.14%)
Oct 31, 2018 8.300 8.800 8.295 8.800 24,582 +0.52(+6.28%)
Oct 30, 2018 8.360 8.760 8.230 8.280 13,971 -0.13(-1.55%)
Oct 29, 2018 8.850 8.917 8.000 8.410 39,133 -0.41(-4.65%)
Oct 26, 2018 8.140 8.820 7.050 8.820 20,200 +0.56(+6.78%)
Oct 25, 2018 8.380 8.720 8.234 8.260 19,875 -0.12(-1.37%)
Oct 24, 2018 8.590 8.685 8.290 8.375 11,235 -0.23(-2.73%)
Oct 23, 2018 8.610 8.820 8.550 8.610 19,208 -0.04(-0.46%)
Oct 22, 2018 8.960 9.010 8.650 8.650 8,533 -0.25(-2.81%)
Oct 19, 2018 8.930 9.020 8.750 8.900 9,500 +0.15(+1.71%)
Oct 18, 2018 9.100 9.250 8.750 8.750 13,813 -0.34(-3.74%)
Oct 17, 2018 8.922 9.210 8.820 9.090 28,289 +0.04(+0.44%)
Oct 16, 2018 8.930 9.100 8.805 9.050 18,642 +0.25(+2.84%)
Oct 15, 2018 9.050 9.200 8.690 8.800 68,909 -0.39(-4.24%)
Oct 12, 2018 8.830 9.200 8.800 9.190 18,600 +0.54(+6.24%)
Oct 11, 2018 8.900 9.040 8.650 8.650 11,633 -0.36(-4.00%)
Oct 10, 2018 9.040 9.230 8.975 9.010 15,695 +0.01(+0.11%)
Oct 09, 2018 9.310 9.310 8.970 9.000 16,360 +0.06(+0.67%)
Oct 08, 2018 8.820 9.060 8.800 8.940 26,899 -0.02(-0.22%)
Oct 05, 2018 9.020 9.220 8.810 8.960 14,400 +0.01(+0.11%)
Oct 04, 2018 9.300 9.320 8.950 8.950 17,302 -0.37(-3.97%)
Oct 03, 2018 9.470 9.550 9.230 9.320 13,317 -0.05(-0.53%)
Oct 02, 2018 9.360 9.696 9.215 9.370 17,800 +0.03(+0.32%)
Oct 01, 2018 9.680 9.680 9.075 9.340 34,925 -0.08(-0.85%)
Sep 28, 2018 9.130 9.540 9.130 9.420 34,600 +0.36(+3.97%)
Sep 27, 2018 8.830 9.450 8.830 9.060 42,567 +0.11(+1.23%)
Sep 26, 2018 8.940 9.100 8.879 8.950 160,813 +0.06(+0.67%)
Sep 25, 2018 8.900 9.000 8.750 8.890 29,342 +0.13(+1.48%)
Sep 24, 2018 8.750 9.060 8.750 8.760 37,851 -0.20(-2.23%)
Sep 21, 2018 9.160 9.160 8.750 8.960 58,100 -0.24(-2.61%)
Sep 20, 2018 9.230 9.230 8.869 9.200 48,628 +0.11(+1.21%)
Sep 19, 2018 8.860 9.150 8.800 9.090 22,852 +0.29(+3.30%)
Sep 18, 2018 9.010 9.160 8.670 8.800 44,029 -0.21(-2.33%)
Sep 17, 2018 9.300 9.540 8.750 9.010 45,249 -0.32(-3.43%)
Sep 14, 2018 9.300 9.840 9.300 9.330 25,800 -0.07(-0.74%)
Sep 13, 2018 9.240 9.400 9.110 9.400 14,636 +0.19(+2.06%)
Sep 12, 2018 9.010 9.340 8.780 9.210 56,074 +0.20(+2.22%)
Sep 11, 2018 9.150 9.200 8.770 9.010 61,291 -0.11(-1.21%)
Sep 10, 2018 9.680 9.740 9.120 9.120 79,431 -0.63(-6.46%)
Sep 07, 2018 9.790 9.990 9.630 9.750 50,700 +0.01(+0.05%)
Sep 06, 2018 9.500 9.838 9.350 9.745 95,036 +0.23(+2.47%)
Sep 05, 2018 9.800 9.857 9.310 9.510 95,845 -0.39(-3.94%)
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.