Indicators

Friedman Industries Inc (NY: FRD )

18.12 -0.18 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.130	5.130	4.750	4.920	5,473	-0.02(-0.40%)
Mar 30, 2009	5.160	5.160	4.850	4.940	5,285	-0.16(-3.14%)
Mar 26, 2009	5.150	5.500	5.100	5.100	19,208	+0.15(+3.03%)
Mar 25, 2009	4.829	5.000	4.730	4.950	15,928	+0.15(+3.13%)
Mar 24, 2009	4.860	4.900	4.700	4.800	11,306	-0.08(-1.64%)
Mar 23, 2009	4.840	4.900	4.840	4.880	13,362	+0.37(+8.20%)
Mar 20, 2009	4.690	4.750	4.510	4.510	12,440	-0.30(-6.24%)
Mar 19, 2009	4.785	4.830	4.710	4.810	7,201	+0.01(+0.21%)
Mar 18, 2009	4.550	4.840	4.260	4.800	10,717	+0.14(+3.00%)
Mar 17, 2009	4.800	4.800	4.410	4.660	25,153	-0.15(-3.13%)
Mar 16, 2009	4.880	5.150	4.790	4.810	20,403	+0.02(+0.43%)
Mar 13, 2009	5.160	5.160	4.710	4.790	0	+0.07(+1.48%)
Mar 12, 2009	4.150	4.720	4.100	4.720	31,350	+0.53(+12.65%)
Mar 11, 2009	4.200	4.200	4.000	4.190	19,357	+0.02(+0.48%)
Mar 10, 2009	4.079	4.200	3.900	4.170	27,629	+0.19(+4.77%)
Mar 09, 2009	4.210	4.210	3.900	3.980	27,835	+0.08(+2.05%)
Mar 06, 2009	3.930	3.930	3.820	3.900	0	-0.07(-1.76%)
Mar 05, 2009	4.050	4.109	3.891	3.970	17,352	-0.04(-1.00%)
Mar 04, 2009	4.000	4.149	3.900	4.010	58,079	-0.14(-3.37%)

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.