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

Friedman Industries Inc (NY: FRD )

18.47 -0.58 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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, 2003 3.400 3.400 3.360 3.360 1,300 -0.09(-2.61%)
Dec 30, 2003 3.400 3.450 3.400 3.450 10,600 +0.03(+0.88%)
Dec 29, 2003 3.230 3.440 3.230 3.420 55,200 +0.22(+6.87%)
Dec 26, 2003 3.200 3.200 3.200 3.200 4,000 +0.02(+0.63%)
Dec 24, 2003 3.210 3.210 3.160 3.180 3,100 -0.02(-0.63%)
Dec 23, 2003 3.200 3.240 3.200 3.200 7,500 +0.03(+0.95%)
Dec 22, 2003 3.180 3.220 3.170 3.170 25,100 +0.00(+0.00%)
Dec 19, 2003 3.170 3.170 3.170 3.170 6,300 -0.07(-2.16%)
Dec 18, 2003 3.160 3.230 3.160 3.240 9,200 +0.04(+1.25%)
Dec 17, 2003 3.130 3.150 3.120 3.200 11,500 -0.05(-1.54%)
Dec 16, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 15, 2003 3.500 3.500 3.180 3.250 22,200 +0.12(+3.83%)
Dec 12, 2003 3.130 3.130 3.130 3.130 7,100 +0.03(+0.97%)
Dec 11, 2003 3.100 3.110 3.050 3.100 5,300 +0.03(+0.98%)
Dec 10, 2003 3.070 3.070 3.070 3.070 100 +0.00(+0.00%)
Dec 09, 2003 3.060 3.070 2.980 3.070 3,300 +0.01(+0.33%)
Dec 08, 2003 3.000 3.060 2.950 3.060 13,700 +0.13(+4.44%)
Dec 05, 2003 2.930 2.930 2.930 2.930 1,900 +0.00(+0.00%)
Dec 04, 2003 2.920 2.960 2.900 2.930 29,700 -0.07(-2.33%)
Dec 03, 2003 3.020 3.020 3.000 3.000 10,100 -0.07(-2.28%)
Dec 02, 2003 3.000 3.070 3.000 3.070 1,100 +0.06(+1.99%)
Dec 01, 2003 3.010 3.010 3.010 3.010 900 -0.07(-2.27%)
Nov 28, 2003 3.080 3.080 3.080 3.080 300 +0.04(+1.32%)
Nov 26, 2003 3.040 3.040 2.980 3.040 2,800 +0.08(+2.70%)
Nov 25, 2003 2.950 2.960 2.950 2.960 33,000 -0.08(-2.63%)
Nov 24, 2003 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Nov 21, 2003 3.000 3.040 3.000 3.040 15,800 +0.04(+1.33%)
Nov 20, 2003 3.050 3.060 3.000 3.000 21,300 -0.06(-1.96%)
Nov 19, 2003 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Nov 18, 2003 3.060 3.060 3.060 3.060 200 +0.05(+1.66%)
Nov 17, 2003 2.950 3.010 2.950 3.010 5,100 +0.06(+2.03%)
Nov 14, 2003 3.100 3.160 2.950 2.950 29,700 -0.15(-4.84%)
Nov 13, 2003 3.100 3.100 3.100 3.100 2,100 +0.00(+0.00%)
Nov 12, 2003 3.060 3.170 3.060 3.100 4,300 +0.03(+0.98%)
Nov 11, 2003 3.070 3.070 3.070 3.070 200 +0.02(+0.66%)
Nov 10, 2003 3.050 3.050 3.050 3.050 1,100 -0.05(-1.61%)
Nov 07, 2003 3.100 3.100 3.100 3.100 1,400 +0.08(+2.65%)
Nov 06, 2003 3.190 3.190 2.980 3.020 21,500 -0.16(-5.03%)
Nov 05, 2003 3.080 3.180 3.080 3.180 3,100 +0.23(+7.80%)
Nov 04, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 03, 2003 2.950 2.950 2.950 2.950 1,200 +0.07(+2.43%)
Oct 31, 2003 3.010 3.010 2.880 2.880 11,800 -0.17(-5.57%)
Oct 30, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 29, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 28, 2003 3.050 3.050 3.050 3.050 4,400 +0.04(+1.33%)
Oct 27, 2003 3.050 3.150 3.010 3.010 5,000 +0.01(+0.33%)
Oct 24, 2003 3.150 3.150 3.000 3.000 2,100 -0.10(-3.23%)
Oct 23, 2003 3.000 3.100 3.000 3.100 2,700 +0.00(+0.00%)
Oct 22, 2003 3.100 3.100 3.100 3.100 0 +0.01(+0.32%)
Oct 21, 2003 3.050 3.100 3.040 3.090 18,900 +0.04(+1.31%)
Oct 20, 2003 3.020 3.050 3.020 3.050 1,600 -0.01(-0.33%)
Oct 17, 2003 3.060 3.060 3.060 3.060 7,500 -0.08(-2.55%)
Oct 16, 2003 3.150 3.150 3.140 3.140 2,000 -0.01(-0.32%)
Oct 15, 2003 3.150 3.150 3.150 3.150 4,100 +0.05(+1.61%)
Oct 14, 2003 3.090 3.100 3.090 3.100 3,700 +0.11(+3.68%)
Oct 13, 2003 2.980 3.010 2.980 2.990 2,700 -0.01(-0.33%)
Oct 10, 2003 3.150 3.150 2.980 3.000 7,300 -0.05(-1.64%)
Oct 09, 2003 3.000 3.050 3.000 3.050 400 -0.03(-0.97%)
Oct 08, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Oct 07, 2003 3.200 3.200 3.080 3.080 600 -0.05(-1.60%)
Oct 06, 2003 3.050 3.130 3.050 3.130 10,900 +0.05(+1.62%)
Oct 03, 2003 3.150 3.150 3.080 3.080 8,000 +0.00(+0.00%)
Oct 02, 2003 3.080 3.080 3.080 3.080 0 +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.