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, 2011 9.940 10.27 9.864 10.19 29,933 +0.25(+2.52%)
Mar 30, 2011 9.820 9.940 9.770 9.940 20,472 +0.12(+1.22%)
Mar 29, 2011 9.810 9.820 9.760 9.820 16,706 +0.00(+0.00%)
Mar 28, 2011 9.850 9.850 9.750 9.820 9,926 +0.07(+0.72%)
Mar 25, 2011 9.840 9.840 9.500 9.750 21,207 -0.10(-1.02%)
Mar 24, 2011 9.860 9.860 9.750 9.850 17,550 +0.10(+1.03%)
Mar 23, 2011 9.780 9.870 9.730 9.750 9,889 -0.03(-0.31%)
Mar 22, 2011 9.760 9.860 9.750 9.780 12,792 -0.02(-0.20%)
Mar 21, 2011 9.750 9.850 9.720 9.800 11,761 +0.05(+0.51%)
Mar 18, 2011 9.750 9.750 9.500 9.750 25,781 +0.10(+1.04%)
Mar 17, 2011 9.370 9.730 9.370 9.650 19,806 +0.22(+2.33%)
Mar 16, 2011 9.300 9.510 9.300 9.430 30,187 +0.16(+1.73%)
Mar 15, 2011 9.260 9.670 9.248 9.270 53,990 -0.40(-4.14%)
Mar 14, 2011 9.820 9.820 9.500 9.670 15,601 -0.02(-0.21%)
Mar 11, 2011 9.900 9.900 9.500 9.690 45,808 -0.01(-0.10%)
Mar 10, 2011 9.510 9.800 9.500 9.700 36,472 -0.05(-0.51%)
Mar 09, 2011 9.750 9.850 9.550 9.750 32,974 -0.22(-2.21%)
Mar 08, 2011 10.10 10.16 9.950 9.970 26,056 -0.06(-0.60%)
Mar 07, 2011 10.24 10.25 9.990 10.03 30,266 -0.11(-1.08%)
Mar 04, 2011 10.19 10.27 10.06 10.14 23,724 -0.03(-0.29%)
Mar 03, 2011 10.25 10.33 10.11 10.17 14,212 -0.06(-0.59%)
Mar 02, 2011 10.30 10.38 10.16 10.23 20,902 -0.01(-0.10%)
Mar 01, 2011 10.25 10.45 10.22 10.24 36,981 +0.04(+0.39%)
Feb 28, 2011 9.980 10.23 9.980 10.20 27,529 +0.26(+2.61%)
Feb 25, 2011 10.09 10.15 9.910 9.940 20,428 -0.08(-0.80%)
Feb 24, 2011 9.890 10.05 9.742 10.02 42,294 +0.11(+1.11%)
Feb 23, 2011 9.930 10.07 9.621 9.910 49,633 -0.10(-1.00%)
Feb 22, 2011 9.820 10.07 9.700 10.01 71,435 +0.13(+1.32%)
Feb 18, 2011 10.17 10.17 9.870 9.880 17,494 -0.25(-2.47%)
Feb 17, 2011 10.01 10.20 9.950 10.13 39,131 +0.12(+1.20%)
Feb 16, 2011 10.00 10.02 9.840 10.01 24,343 +0.01(+0.10%)
Feb 15, 2011 10.05 10.05 9.940 10.00 25,636 +0.04(+0.40%)
Feb 14, 2011 9.700 10.11 9.680 9.960 66,665 +0.33(+3.43%)
Feb 11, 2011 9.680 9.890 9.630 9.630 66,779 -0.05(-0.52%)
Feb 10, 2011 9.800 9.800 9.680 9.680 16,233 -0.16(-1.63%)
Feb 09, 2011 9.945 9.950 9.800 9.840 15,555 -0.11(-1.11%)
Feb 08, 2011 9.630 10.05 9.560 9.950 64,538 +0.39(+4.08%)
Feb 07, 2011 9.480 9.990 9.160 9.560 40,689 +0.31(+3.35%)
Feb 04, 2011 9.000 9.300 9.000 9.250 36,888 +0.25(+2.78%)
Feb 03, 2011 8.890 9.000 8.880 9.000 16,939 +0.12(+1.35%)
Feb 02, 2011 8.870 8.940 8.770 8.880 24,241 +0.13(+1.49%)
Feb 01, 2011 8.650 8.769 8.650 8.750 9,690 +0.09(+1.04%)
Jan 31, 2011 8.660 8.670 8.560 8.660 16,279 +0.06(+0.70%)
Jan 28, 2011 8.840 8.840 8.550 8.600 14,834 -0.16(-1.83%)
Jan 27, 2011 8.790 8.830 8.650 8.760 11,028 -0.03(-0.34%)
Jan 26, 2011 8.730 8.800 8.500 8.790 17,782 +0.15(+1.75%)
Jan 25, 2011 8.750 9.160 8.620 8.638 31,725 +0.08(+0.92%)
Jan 24, 2011 8.480 8.600 8.400 8.560 18,587 +0.06(+0.71%)
Jan 21, 2011 8.430 8.600 8.400 8.500 44,407 +0.00(+0.00%)
Jan 20, 2011 9.250 9.250 7.820 8.500 168,629 -0.64(-7.00%)
Jan 19, 2011 9.250 9.300 8.640 9.140 108,185 -0.13(-1.40%)
Jan 18, 2011 9.290 9.510 9.110 9.270 52,077 +0.17(+1.87%)
Jan 14, 2011 8.940 9.120 8.940 9.100 29,374 +0.08(+0.89%)
Jan 13, 2011 9.170 9.200 9.000 9.020 23,833 -0.09(-0.99%)
Jan 12, 2011 9.000 9.190 8.840 9.110 40,250 +0.28(+3.17%)
Jan 11, 2011 8.750 8.850 8.732 8.830 14,416 +0.08(+0.91%)
Jan 10, 2011 8.760 8.850 8.710 8.750 11,825 +0.00(+0.00%)
Jan 07, 2011 8.800 8.800 8.710 8.750 21,036 -0.05(-0.57%)
Jan 06, 2011 8.900 8.900 8.760 8.800 16,311 -0.03(-0.34%)
Jan 05, 2011 8.720 8.840 8.600 8.830 14,682 +0.13(+1.49%)
Jan 04, 2011 8.750 8.850 8.600 8.700 19,918 +0.02(+0.23%)
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.