Indicators

Friedman Industries Inc (NY: FRD )

18.12 -0.18 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.30	12.30	12.01	12.10	39,300	-0.09(-0.74%)
Dec 28, 2006	12.45	12.89	12.07	12.19	43,200	-0.18(-1.46%)
Dec 27, 2006	11.65	12.73	11.64	12.37	189,900	+0.82(+7.10%)
Dec 26, 2006	11.52	11.70	11.30	11.55	35,500	+0.03(+0.26%)
Dec 22, 2006	11.60	11.60	11.32	11.52	30,000	-0.01(-0.09%)
Dec 21, 2006	11.49	12.00	11.43	11.53	48,900	+0.11(+0.96%)
Dec 20, 2006	11.15	11.50	11.13	11.42	15,400	+0.17(+1.51%)
Dec 19, 2006	11.20	11.35	11.00	11.25	50,700	-0.10(-0.88%)
Dec 18, 2006	11.66	11.84	11.25	11.35	89,900	-0.11(-0.96%)
Dec 15, 2006	11.10	11.46	11.10	11.46	70,900	+0.38(+3.43%)
Dec 14, 2006	11.20	11.65	11.05	11.08	80,300	-0.17(-1.51%)
Dec 13, 2006	11.38	11.56	11.07	11.25	65,100	-0.10(-0.88%)
Dec 12, 2006	12.20	12.20	11.24	11.35	207,600	-0.85(-6.97%)
Dec 11, 2006	11.10	12.25	11.05	12.20	326,700	+1.17(+10.62%)
Dec 08, 2006	10.85	11.08	10.75	11.03	88,100	+0.33(+3.07%)
Dec 07, 2006	11.00	11.17	10.53	10.70	87,600	-0.20(-1.83%)
Dec 06, 2006	10.40	11.14	10.36	10.90	252,500	+0.73(+7.18%)
Dec 05, 2006	10.25	10.30	9.910	10.17	55,900	-0.01(-0.10%)
Dec 04, 2006	9.750	10.49	9.750	10.18	165,300	+0.48(+4.94%)

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.