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 UNCHANGED
Streaming Delayed 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, 2018 7.100 7.100 6.670 7.050 15,500 +0.28(+4.14%)
Dec 28, 2018 6.780 7.390 6.610 6.770 14,000 -0.07(-1.02%)
Dec 27, 2018 6.840 7.400 6.260 6.840 27,262 -0.16(-2.29%)
Dec 26, 2018 7.618 7.618 6.230 7.000 29,416 +0.04(+0.57%)
Dec 24, 2018 6.570 7.010 6.530 6.960 2,500 +0.39(+5.94%)
Dec 21, 2018 7.090 7.450 6.500 6.570 26,600 -0.52(-7.33%)
Dec 20, 2018 7.360 7.435 7.050 7.090 10,627 -0.39(-5.21%)
Dec 19, 2018 7.360 7.520 7.000 7.480 17,260 +0.18(+2.47%)
Dec 18, 2018 7.750 7.750 7.300 7.300 8,601 -0.45(-5.81%)
Dec 17, 2018 7.860 8.180 7.750 7.750 7,025 -0.07(-0.90%)
Dec 14, 2018 7.985 7.985 7.820 7.820 3,600 -0.14(-1.76%)
Dec 13, 2018 8.220 8.220 7.910 7.960 3,152 -0.04(-0.50%)
Dec 12, 2018 7.685 8.200 7.685 8.000 15,842 -0.05(-0.62%)
Dec 11, 2018 7.902 8.060 7.902 8.050 5,092 +0.17(+2.16%)
Dec 10, 2018 7.860 7.990 7.500 7.880 17,879 -0.04(-0.51%)
Dec 07, 2018 7.920 8.240 7.870 7.920 2,100 -0.01(-0.13%)
Dec 06, 2018 8.110 8.180 7.930 7.930 9,082 -0.34(-4.11%)
Dec 04, 2018 8.440 8.440 8.120 8.270 22,200 -0.11(-1.31%)
Dec 03, 2018 8.250 8.720 8.080 8.380 28,541 +0.30(+3.71%)
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%)
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.