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

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
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 (%)
Mar 31, 2010 5.750 5.830 5.610 5.730 28,412 -0.09(-1.55%)
Mar 30, 2010 5.680 5.820 5.660 5.820 10,799 +0.07(+1.22%)
Mar 29, 2010 5.710 5.760 5.710 5.750 5,099 +0.01(+0.17%)
Mar 26, 2010 5.752 5.820 5.711 5.740 4,400 -0.08(-1.37%)
Mar 25, 2010 5.750 5.820 5.671 5.820 19,787 +0.02(+0.34%)
Mar 24, 2010 5.750 5.800 5.560 5.800 41,613 +0.01(+0.17%)
Mar 23, 2010 5.690 5.800 5.690 5.790 13,987 +0.08(+1.40%)
Mar 22, 2010 5.660 5.710 5.570 5.710 14,850 +0.01(+0.18%)
Mar 19, 2010 5.730 5.750 5.560 5.700 20,952 -0.05(-0.87%)
Mar 18, 2010 5.680 5.780 5.680 5.750 10,450 +0.07(+1.23%)
Mar 17, 2010 5.600 5.690 5.600 5.680 12,742 +0.05(+0.89%)
Mar 16, 2010 5.570 5.640 5.500 5.630 3,400 +0.08(+1.44%)
Mar 15, 2010 5.580 5.610 5.540 5.550 7,551 -0.08(-1.42%)
Mar 12, 2010 5.600 5.630 5.540 5.630 5,500 +0.00(+0.00%)
Mar 11, 2010 5.540 5.640 5.530 5.630 3,500 +0.04(+0.72%)
Mar 10, 2010 5.500 5.590 5.460 5.590 54,681 +0.07(+1.27%)
Mar 09, 2010 5.620 5.637 5.490 5.520 58,535 -0.07(-1.25%)
Mar 08, 2010 5.500 5.650 5.500 5.590 7,638 +0.05(+0.90%)
Mar 05, 2010 5.510 5.540 5.450 5.540 25,031 +0.00(+0.00%)
Mar 04, 2010 5.580 5.580 5.520 5.540 9,500 -0.01(-0.18%)
Mar 03, 2010 5.500 5.550 5.500 5.550 15,648 +0.07(+1.28%)
Mar 02, 2010 5.480 5.510 5.450 5.480 53,837 +0.03(+0.55%)
Mar 01, 2010 5.460 5.500 5.450 5.450 7,898 -0.05(-0.91%)
Feb 26, 2010 5.580 5.590 5.460 5.500 13,562 -0.09(-1.61%)
Feb 25, 2010 5.660 5.670 5.590 5.590 8,751 -0.08(-1.41%)
Feb 24, 2010 5.690 5.690 5.620 5.670 7,957 -0.01(-0.18%)
Feb 23, 2010 5.660 5.690 5.650 5.680 1,300 +0.03(+0.53%)
Feb 22, 2010 5.610 5.650 5.601 5.650 6,721 +0.04(+0.71%)
Feb 19, 2010 5.600 5.650 5.590 5.610 7,416 +0.01(+0.18%)
Feb 18, 2010 5.621 5.647 5.590 5.600 11,034 -0.01(-0.18%)
Feb 17, 2010 5.650 5.700 5.580 5.610 7,165 +0.01(+0.18%)
Feb 16, 2010 5.850 5.850 5.500 5.600 11,283 -0.10(-1.75%)
Feb 12, 2010 5.710 5.700 5.700 5.700 16,800 -0.09(-1.55%)
Feb 11, 2010 5.740 5.790 5.650 5.790 10,642 +0.13(+2.30%)
Feb 10, 2010 5.630 5.750 5.630 5.660 23,140 +0.07(+1.25%)
Feb 09, 2010 5.590 5.650 5.500 5.590 13,239 -0.02(-0.36%)
Feb 08, 2010 5.550 5.630 5.550 5.610 8,550 +0.11(+2.00%)
Feb 05, 2010 5.610 5.650 5.500 5.500 41,883 -0.06(-1.08%)
Feb 04, 2010 5.650 5.650 5.550 5.560 6,348 -0.13(-2.28%)
Feb 03, 2010 5.600 5.710 5.600 5.690 12,772 +0.09(+1.61%)
Feb 02, 2010 5.540 5.630 5.540 5.600 6,964 +0.05(+0.90%)
Feb 01, 2010 5.510 5.700 5.510 5.550 1,282 +0.08(+1.46%)
Jan 29, 2010 5.570 5.590 5.430 5.470 21,617 -0.03(-0.55%)
Jan 28, 2010 5.530 5.550 5.500 5.500 9,755 -0.03(-0.54%)
Jan 27, 2010 5.590 5.600 5.520 5.530 8,151 -0.03(-0.54%)
Jan 26, 2010 5.550 5.560 5.500 5.560 12,451 +0.00(+0.00%)
Jan 25, 2010 5.630 5.641 5.470 5.560 9,768 -0.07(-1.24%)
Jan 22, 2010 5.650 5.670 5.590 5.630 11,615 -0.02(-0.35%)
Jan 21, 2010 5.670 5.750 5.640 5.650 15,925 -0.02(-0.35%)
Jan 20, 2010 5.670 5.750 5.670 5.670 6,731 -0.01(-0.18%)
Jan 19, 2010 5.700 5.770 5.680 5.680 5,726 +0.00(+0.00%)
Jan 15, 2010 5.780 5.680 5.680 5.680 7,000 -0.03(-0.53%)
Jan 14, 2010 5.720 5.800 5.703 5.710 10,275 +0.03(+0.53%)
Jan 13, 2010 5.780 5.810 5.500 5.680 37,580 -0.17(-2.91%)
Jan 12, 2010 5.800 5.880 5.784 5.850 9,610 -0.15(-2.50%)
Jan 11, 2010 6.020 6.100 5.980 6.000 17,148 -0.09(-1.48%)
Jan 08, 2010 5.970 6.090 5.920 6.090 25,150 +0.11(+1.84%)
Jan 07, 2010 5.750 6.000 5.750 5.980 17,142 +0.22(+3.82%)
Jan 06, 2010 5.760 5.840 5.630 5.760 25,996 +0.00(+0.00%)
Jan 05, 2010 5.933 5.940 5.700 5.760 5,825 -0.18(-3.03%)
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.