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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2022 9.720 9.880 9.720 9.790 9,575 -0.03(-0.31%)
Dec 29, 2022 9.730 9.970 9.730 9.820 14,209 +0.03(+0.26%)
Dec 28, 2022 10.07 10.07 9.795 9.795 11,146 -0.24(-2.44%)
Dec 27, 2022 10.00 10.11 9.950 10.04 37,116 +0.09(+0.90%)
Dec 23, 2022 10.04 10.05 9.857 9.950 11,744 +0.20(+2.05%)
Dec 22, 2022 10.01 10.10 9.710 9.750 10,775 -0.19(-1.91%)
Dec 21, 2022 10.02 10.19 9.900 9.940 16,341 -0.08(-0.80%)
Dec 20, 2022 10.12 10.25 9.800 10.02 15,297 -0.07(-0.69%)
Dec 19, 2022 10.22 10.22 9.800 10.09 33,020 +0.38(+3.91%)
Dec 16, 2022 10.22 10.22 9.650 9.710 44,546 -0.10(-1.02%)
Dec 15, 2022 10.00 10.09 9.600 9.810 39,843 +0.28(+2.94%)
Dec 14, 2022 9.600 10.00 9.300 9.530 71,172 +0.73(+8.24%)
Dec 13, 2022 8.770 8.908 8.630 8.804 3,928 +0.17(+2.02%)
Dec 12, 2022 8.320 8.690 8.310 8.630 52,760 +0.30(+3.60%)
Dec 09, 2022 8.520 8.760 8.200 8.330 27,120 -0.17(-2.00%)
Dec 08, 2022 8.510 8.750 8.500 8.500 12,827 -0.07(-0.82%)
Dec 07, 2022 8.770 8.770 8.570 8.570 1,685 -0.21(-2.39%)
Dec 06, 2022 9.100 9.220 8.700 8.780 10,745 -0.32(-3.52%)
Dec 05, 2022 9.569 9.569 9.100 9.100 31,068 +0.15(+1.68%)
Dec 02, 2022 9.100 9.188 8.950 8.950 8,488 -0.36(-3.88%)
Dec 01, 2022 9.170 9.440 9.090 9.312 20,273 +0.23(+2.55%)
Nov 30, 2022 9.000 9.140 8.900 9.080 3,981 -0.02(-0.22%)
Nov 29, 2022 9.040 9.110 9.040 9.100 12,108 -0.03(-0.28%)
Nov 28, 2022 9.100 9.158 8.950 9.125 3,095 +0.07(+0.72%)
Nov 25, 2022 9.010 9.170 8.440 9.060 4,573 -0.12(-1.29%)
Nov 23, 2022 9.200 9.240 9.140 9.178 1,559 +0.05(+0.53%)
Nov 22, 2022 9.280 9.350 9.070 9.130 10,935 -0.16(-1.72%)
Nov 21, 2022 9.390 9.410 9.000 9.290 17,572 -0.11(-1.12%)
Nov 18, 2022 9.420 9.430 9.240 9.395 2,742 +0.14(+1.57%)
Nov 17, 2022 9.200 9.400 9.170 9.250 6,435 -0.15(-1.60%)
Nov 16, 2022 9.350 9.500 9.090 9.400 22,456 -0.07(-0.74%)
Nov 15, 2022 9.470 9.490 9.020 9.470 22,065 +0.31(+3.38%)
Nov 14, 2022 9.400 9.450 9.110 9.160 6,144 -0.24(-2.55%)
Nov 11, 2022 9.411 9.550 9.230 9.400 21,338 +0.00(+0.00%)
Nov 10, 2022 9.410 9.480 9.180 9.400 38,974 +0.21(+2.29%)
Nov 09, 2022 9.090 9.235 8.893 9.190 8,953 -0.31(-3.26%)
Nov 08, 2022 9.160 9.500 9.100 9.500 12,246 +0.28(+3.04%)
Nov 07, 2022 9.170 9.500 9.100 9.220 9,140 +0.04(+0.44%)
Nov 04, 2022 9.024 9.235 9.000 9.180 11,731 +0.02(+0.22%)
Nov 03, 2022 9.080 9.180 9.000 9.160 17,637 -0.11(-1.19%)
Nov 02, 2022 9.770 9.775 9.260 9.270 22,590 -0.40(-4.14%)
Nov 01, 2022 9.980 9.980 9.610 9.670 6,123 +0.07(+0.73%)
Oct 31, 2022 9.950 9.950 9.600 9.600 5,729 -0.39(-3.90%)
Oct 28, 2022 10.00 10.00 9.590 9.990 27,680 +0.03(+0.30%)
Oct 27, 2022 9.780 9.960 9.590 9.960 12,716 +0.20(+2.05%)
Oct 26, 2022 9.600 9.984 9.600 9.760 22,314 -0.03(-0.31%)
Oct 25, 2022 9.710 9.790 9.400 9.790 16,212 +0.09(+0.93%)
Oct 24, 2022 9.600 9.700 9.429 9.700 20,268 +0.35(+3.74%)
Oct 21, 2022 9.270 9.550 8.874 9.350 18,574 +0.06(+0.65%)
Oct 20, 2022 9.340 9.550 9.135 9.290 20,447 -0.06(-0.64%)
Oct 19, 2022 8.520 9.600 8.500 9.350 74,336 +1.01(+12.11%)
Oct 18, 2022 8.100 8.540 8.100 8.340 45,000 +0.32(+3.99%)
Oct 17, 2022 7.750 8.069 7.700 8.020 36,942 +0.18(+2.30%)
Oct 14, 2022 7.750 7.880 7.650 7.840 45,354 +0.27(+3.57%)
Oct 13, 2022 7.480 7.600 7.110 7.570 77,573 +0.34(+4.77%)
Oct 12, 2022 7.110 7.450 7.110 7.225 3,390 +0.13(+1.77%)
Oct 11, 2022 7.240 7.426 7.050 7.100 18,050 -0.05(-0.70%)
Oct 10, 2022 7.266 7.360 7.150 7.150 6,973 -0.11(-1.52%)
Oct 07, 2022 7.379 7.480 7.173 7.260 7,705 -0.23(-3.07%)
Oct 06, 2022 7.680 7.775 7.400 7.490 22,624 -0.11(-1.45%)
Oct 05, 2022 7.740 7.740 7.520 7.600 13,123 +0.04(+0.53%)
Oct 04, 2022 7.380 7.700 7.360 7.560 14,136 +0.23(+3.14%)
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.