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

Friedman Industries Inc (NY: FRD )

19.20 -0.20 (-1.01%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 (%)
Feb 29, 2008 5.200 5.300 5.060 5.120 9,100 -0.19(-3.58%)
Feb 28, 2008 5.140 5.650 5.060 5.310 18,466 +0.21(+4.12%)
Feb 27, 2008 5.350 5.350 5.060 5.100 48,521 -0.23(-4.32%)
Feb 26, 2008 5.250 5.350 5.250 5.330 7,200 +0.10(+1.91%)
Feb 25, 2008 5.400 5.639 5.230 5.230 14,200 -0.15(-2.82%)
Feb 22, 2008 5.430 5.500 5.250 5.382 21,210 -0.10(-1.79%)
Feb 21, 2008 5.590 5.700 5.400 5.480 8,500 -0.15(-2.66%)
Feb 20, 2008 5.640 5.750 5.510 5.630 13,500 -0.13(-2.26%)
Feb 19, 2008 5.800 5.910 5.760 5.760 5,900 +0.01(+0.17%)
Feb 18, 2008 5.600 6.050 5.600 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.600 6.050 5.600 5.750 19,000 +0.08(+1.41%)
Feb 14, 2008 5.730 5.900 5.500 5.670 29,700 -0.11(-1.90%)
Feb 13, 2008 5.930 5.930 5.750 5.780 9,600 -0.07(-1.20%)
Feb 12, 2008 5.770 5.870 5.770 5.850 13,800 +0.09(+1.56%)
Feb 11, 2008 5.920 5.920 5.760 5.760 5,200 -0.13(-2.21%)
Feb 08, 2008 5.810 5.890 5.800 5.890 8,000 +0.09(+1.55%)
Feb 07, 2008 5.770 5.850 5.710 5.800 13,500 -0.24(-3.97%)
Feb 06, 2008 5.670 6.050 5.670 6.040 6,200 +0.33(+5.78%)
Feb 05, 2008 6.050 6.050 5.700 5.710 26,112 -0.34(-5.62%)
Feb 04, 2008 5.880 6.050 5.840 6.050 6,500 +0.23(+3.97%)
Feb 01, 2008 5.970 6.050 5.790 5.819 10,925 -0.13(-2.20%)
Jan 31, 2008 6.050 6.050 5.950 5.950 4,800 -0.12(-1.98%)
Jan 30, 2008 6.120 6.120 6.000 6.070 6,800 -0.03(-0.49%)
Jan 29, 2008 6.000 6.110 5.880 6.100 29,100 +0.15(+2.52%)
Jan 28, 2008 5.490 6.080 5.490 5.950 37,795 +0.38(+6.82%)
Jan 25, 2008 5.350 5.750 5.350 5.570 14,400 +0.17(+3.15%)
Jan 24, 2008 5.350 5.440 5.310 5.400 5,400 +0.00(+0.00%)
Jan 23, 2008 5.390 5.510 5.360 5.400 9,400 -0.14(-2.53%)
Jan 22, 2008 5.100 5.550 5.100 5.540 11,640 -0.05(-0.89%)
Jan 21, 2008 5.600 5.700 5.590 5.590 0 +0.00(+0.00%)
Jan 18, 2008 5.600 5.700 5.590 5.590 6,200 -0.03(-0.53%)
Jan 17, 2008 5.720 5.720 5.600 5.620 10,200 -0.05(-0.88%)
Jan 16, 2008 5.630 5.710 5.600 5.670 9,400 -0.09(-1.56%)
Jan 15, 2008 5.640 5.770 5.630 5.760 6,400 +0.07(+1.23%)
Jan 14, 2008 5.700 5.700 5.600 5.690 18,770 -0.01(-0.18%)
Jan 11, 2008 5.790 5.790 5.650 5.700 19,400 -0.05(-0.87%)
Jan 10, 2008 6.100 6.100 5.700 5.750 42,100 -0.27(-4.49%)
Jan 09, 2008 5.970 6.030 5.700 6.020 18,100 +0.12(+2.03%)
Jan 08, 2008 6.190 6.340 5.810 5.900 46,800 -0.34(-5.45%)
Jan 07, 2008 6.080 6.240 6.080 6.240 8,800 +0.10(+1.63%)
Jan 04, 2008 6.200 6.200 6.000 6.140 13,000 -0.06(-0.97%)
Jan 03, 2008 6.260 6.290 6.150 6.200 11,900 -0.05(-0.80%)
Jan 02, 2008 6.350 6.430 6.250 6.250 8,700 -0.10(-1.57%)
Jan 01, 2008 6.200 6.600 6.000 6.350 0 +0.00(+0.00%)
Dec 31, 2007 6.200 6.600 6.000 6.350 46,642 +0.25(+4.10%)
Dec 28, 2007 6.070 6.200 5.990 6.100 47,700 +0.12(+2.01%)
Dec 27, 2007 6.170 6.200 5.870 5.980 56,400 -0.22(-3.55%)
Dec 26, 2007 6.370 6.500 6.160 6.200 30,700 +0.04(+0.70%)
Dec 24, 2007 6.170 6.200 6.060 6.157 15,700 -0.00(-0.05%)
Dec 21, 2007 6.200 6.400 6.150 6.160 31,400 -0.13(-2.07%)
Dec 20, 2007 6.280 6.350 6.170 6.290 9,106 +0.13(+2.11%)
Dec 19, 2007 6.180 6.280 6.150 6.160 14,600 -0.03(-0.48%)
Dec 18, 2007 6.160 6.220 6.100 6.190 16,900 +0.02(+0.32%)
Dec 17, 2007 6.160 6.350 6.060 6.170 27,720 -0.12(-1.91%)
Dec 14, 2007 6.260 6.450 6.220 6.290 12,400 -0.06(-0.94%)
Dec 13, 2007 6.450 6.480 6.250 6.350 7,100 -0.08(-1.24%)
Dec 12, 2007 6.450 6.490 6.430 6.430 4,200 +0.07(+1.10%)
Dec 11, 2007 6.460 6.650 6.360 6.360 9,500 -0.19(-2.90%)
Dec 10, 2007 6.300 6.550 6.300 6.550 9,700 +0.11(+1.71%)
Dec 07, 2007 6.450 6.460 6.192 6.440 19,300 -0.03(-0.46%)
Dec 06, 2007 6.100 6.490 6.100 6.470 16,200 +0.37(+6.07%)
Dec 05, 2007 6.470 6.470 6.060 6.100 31,800 -0.46(-7.01%)
Dec 04, 2007 6.910 6.950 6.550 6.560 13,200 -0.39(-5.61%)
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.