Indicators

Friedman Industries Inc (NY: FRD )

18.44 +0.34 (+1.88%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.360	4.360	4.150	4.200	0	-0.08(-1.87%)
Feb 26, 2009	4.310	4.450	4.180	4.280	59,876	-0.08(-1.83%)
Feb 25, 2009	4.600	4.890	4.360	4.360	39,253	-0.21(-4.60%)
Feb 24, 2009	4.550	4.900	4.310	4.570	52,438	-0.03(-0.65%)
Feb 23, 2009	5.040	5.220	4.550	4.600	44,171	-0.35(-7.07%)
Feb 20, 2009	5.000	5.000	4.450	4.950	0	-0.15(-2.94%)
Feb 19, 2009	6.020	6.020	4.710	5.100	216,788	-1.49(-22.61%)
Feb 18, 2009	6.590	6.590	6.310	6.590	50,551	+0.07(+1.07%)
Feb 17, 2009	6.490	6.680	6.010	6.520	80,128	+0.37(+6.02%)
Feb 13, 2009	5.580	6.830	5.580	6.150	167,115	+0.54(+9.63%)
Feb 12, 2009	5.500	5.730	5.500	5.610	40,035	+0.02(+0.36%)
Feb 11, 2009	5.790	5.790	5.530	5.590	40,183	+0.03(+0.54%)
Feb 10, 2009	5.800	5.800	5.550	5.560	29,329	-0.23(-3.97%)
Feb 09, 2009	6.040	6.040	5.550	5.790	51,307	-0.14(-2.36%)
Feb 06, 2009	5.680	5.980	5.660	5.930	30,404	+0.05(+0.85%)
Feb 05, 2009	5.790	5.880	5.620	5.880	19,039	+0.16(+2.80%)
Feb 04, 2009	5.720	5.790	5.560	5.720	23,265	+0.07(+1.24%)
Feb 03, 2009	5.720	5.790	5.570	5.650	32,127	+0.13(+2.36%)

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.