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

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
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 (%)
Dec 31, 2009 5.740 5.830 5.830 5.830 22,400 +0.09(+1.57%)
Dec 30, 2009 5.620 5.740 5.620 5.740 15,867 +0.01(+0.17%)
Dec 29, 2009 5.670 5.730 5.670 5.730 2,049 -0.02(-0.35%)
Dec 28, 2009 5.690 5.750 5.660 5.750 9,468 +0.09(+1.50%)
Dec 24, 2009 5.550 5.665 5.550 5.665 1,750 +0.06(+1.16%)
Dec 23, 2009 5.520 5.630 5.520 5.600 6,125 +0.05(+0.90%)
Dec 22, 2009 5.680 5.680 5.380 5.550 10,207 -0.07(-1.25%)
Dec 21, 2009 5.370 5.660 5.370 5.620 9,634 +0.17(+3.12%)
Dec 18, 2009 5.390 5.560 5.300 5.450 27,341 +0.10(+1.87%)
Dec 17, 2009 5.580 5.670 4.210 5.350 91,757 -0.28(-4.97%)
Dec 16, 2009 5.610 5.720 5.610 5.630 12,452 -0.04(-0.71%)
Dec 15, 2009 5.550 5.740 5.330 5.670 18,525 +0.02(+0.35%)
Dec 14, 2009 5.770 5.810 5.650 5.650 6,485 -0.00(-0.00%)
Dec 11, 2009 5.650 5.740 5.640 5.650 5,926 -0.03(-0.53%)
Dec 10, 2009 5.650 5.720 5.640 5.680 10,770 +0.05(+0.89%)
Dec 09, 2009 5.690 5.750 5.630 5.630 12,297 -0.07(-1.23%)
Dec 08, 2009 5.730 5.750 5.700 5.700 4,760 -0.04(-0.70%)
Dec 07, 2009 5.670 5.760 5.650 5.740 11,897 -0.05(-0.86%)
Dec 04, 2009 5.730 5.800 5.730 5.790 20,627 +0.02(+0.35%)
Dec 03, 2009 5.740 5.800 5.720 5.770 14,050 +0.00(+0.00%)
Dec 02, 2009 5.750 5.860 5.740 5.770 15,054 +0.00(+0.00%)
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.