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

Friedman Industries Inc (NY: FRD )

18.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 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%)
Dec 01, 2006 9.600 9.770 9.560 9.701 25,400 +0.15(+1.58%)
Nov 30, 2006 9.450 9.650 9.400 9.550 14,800 +0.05(+0.53%)
Nov 29, 2006 9.560 9.600 9.400 9.500 58,800 -0.15(-1.55%)
Nov 28, 2006 9.750 9.800 9.650 9.650 8,200 -0.07(-0.72%)
Nov 27, 2006 9.940 10.18 9.720 9.720 43,500 -0.20(-2.02%)
Nov 24, 2006 9.660 9.920 9.660 9.920 25,500 +0.27(+2.80%)
Nov 22, 2006 9.810 9.880 9.570 9.650 43,200 -0.05(-0.52%)
Nov 21, 2006 9.350 9.850 9.350 9.700 41,800 +0.30(+3.23%)
Nov 20, 2006 9.250 9.500 9.250 9.396 42,000 +0.25(+2.69%)
Nov 17, 2006 9.150 9.250 9.090 9.150 29,000 -0.02(-0.22%)
Nov 16, 2006 9.150 9.230 9.140 9.170 27,700 -0.09(-0.97%)
Nov 15, 2006 9.100 9.320 9.100 9.260 45,600 -0.04(-0.43%)
Nov 14, 2006 9.500 9.950 9.100 9.300 111,800 -0.24(-2.52%)
Nov 13, 2006 9.290 9.540 9.050 9.540 53,400 +0.25(+2.69%)
Nov 10, 2006 9.650 9.690 9.210 9.290 21,900 -0.27(-2.82%)
Nov 09, 2006 9.720 9.800 9.500 9.560 22,600 -0.15(-1.55%)
Nov 08, 2006 9.550 9.722 9.520 9.710 9,700 +0.08(+0.83%)
Nov 07, 2006 9.950 9.950 9.520 9.630 27,600 -0.21(-2.13%)
Nov 06, 2006 9.700 9.970 9.660 9.840 29,800 +0.20(+2.12%)
Nov 03, 2006 9.510 9.860 9.500 9.636 56,800 +0.14(+1.43%)
Nov 02, 2006 9.600 10.15 9.410 9.500 22,800 -0.29(-2.96%)
Nov 01, 2006 9.150 9.930 9.150 9.790 68,400 +0.64(+6.99%)
Oct 31, 2006 9.100 9.150 9.100 9.150 27,800 +0.01(+0.11%)
Oct 30, 2006 9.100 9.160 9.100 9.140 19,500 +0.04(+0.44%)
Oct 27, 2006 9.160 9.230 9.100 9.100 4,800 -0.01(-0.11%)
Oct 26, 2006 9.120 9.250 9.100 9.110 13,200 +0.00(+0.00%)
Oct 25, 2006 9.180 9.240 9.100 9.110 32,300 -0.07(-0.76%)
Oct 24, 2006 9.200 9.200 9.100 9.180 19,100 +0.09(+0.99%)
Oct 23, 2006 8.770 9.210 8.760 9.090 61,400 +0.30(+3.41%)
Oct 20, 2006 8.950 8.950 8.751 8.790 4,900 -0.13(-1.46%)
Oct 19, 2006 8.800 9.000 8.750 8.920 42,100 +0.20(+2.29%)
Oct 18, 2006 8.700 8.800 8.700 8.720 19,100 +0.03(+0.35%)
Oct 17, 2006 8.670 8.750 8.670 8.690 19,600 +0.03(+0.35%)
Oct 16, 2006 8.680 8.750 8.590 8.660 22,600 -0.03(-0.35%)
Oct 13, 2006 8.700 8.830 8.600 8.690 24,600 -0.06(-0.69%)
Oct 12, 2006 8.550 8.920 8.550 8.750 25,100 +0.12(+1.39%)
Oct 11, 2006 8.730 8.730 8.540 8.630 7,500 -0.10(-1.15%)
Oct 10, 2006 8.300 8.890 8.300 8.730 45,800 +0.37(+4.43%)
Oct 09, 2006 8.100 8.450 8.100 8.360 44,300 +0.19(+2.33%)
Oct 06, 2006 8.080 8.240 8.080 8.170 13,900 +0.07(+0.86%)
Oct 05, 2006 7.930 8.100 7.880 8.100 13,700 +0.09(+1.12%)
Oct 04, 2006 8.070 8.140 7.810 8.010 37,900 -0.12(-1.48%)
Oct 03, 2006 8.320 8.320 8.050 8.130 48,100 -0.22(-2.63%)
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.