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 31, 2007	6.200	6.600	6.000	6.350	46,642	+0.25(+4.10%)
Dec 28, 2007	6.070	6.200	5.990	6.100	47,700	+0.12(+2.01%)
Dec 27, 2007	6.170	6.200	5.870	5.980	56,400	-0.22(-3.55%)
Dec 26, 2007	6.370	6.500	6.160	6.200	30,700	+0.04(+0.70%)
Dec 24, 2007	6.170	6.200	6.060	6.157	15,700	-0.00(-0.05%)
Dec 21, 2007	6.200	6.400	6.150	6.160	31,400	-0.13(-2.07%)
Dec 20, 2007	6.280	6.350	6.170	6.290	9,106	+0.13(+2.11%)
Dec 19, 2007	6.180	6.280	6.150	6.160	14,600	-0.03(-0.48%)
Dec 18, 2007	6.160	6.220	6.100	6.190	16,900	+0.02(+0.32%)
Dec 17, 2007	6.160	6.350	6.060	6.170	27,720	-0.12(-1.91%)
Dec 14, 2007	6.260	6.450	6.220	6.290	12,400	-0.06(-0.94%)
Dec 13, 2007	6.450	6.480	6.250	6.350	7,100	-0.08(-1.24%)
Dec 12, 2007	6.450	6.490	6.430	6.430	4,200	+0.07(+1.10%)
Dec 11, 2007	6.460	6.650	6.360	6.360	9,500	-0.19(-2.90%)
Dec 10, 2007	6.300	6.550	6.300	6.550	9,700	+0.11(+1.71%)
Dec 07, 2007	6.450	6.460	6.192	6.440	19,300	-0.03(-0.46%)
Dec 06, 2007	6.100	6.490	6.100	6.470	16,200	+0.37(+6.07%)
Dec 05, 2007	6.470	6.470	6.060	6.100	31,800	-0.46(-7.01%)
Dec 04, 2007	6.910	6.950	6.550	6.560	13,200	-0.39(-5.61%)

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.