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, 2014 8.500 8.767 8.430 8.430 11,499 -0.16(-1.86%)
Mar 28, 2014 8.670 8.760 8.510 8.590 13,362 -0.04(-0.46%)
Mar 27, 2014 8.400 8.740 8.400 8.630 26,275 +0.25(+2.98%)
Mar 26, 2014 8.520 8.520 8.371 8.380 6,140 -0.15(-1.76%)
Mar 25, 2014 8.340 8.530 8.340 8.530 24,976 +0.12(+1.49%)
Mar 24, 2014 8.660 8.660 8.350 8.405 29,380 -0.40(-4.49%)
Mar 21, 2014 8.570 8.800 8.510 8.800 8,456 +0.17(+1.97%)
Mar 20, 2014 8.550 8.630 8.500 8.630 3,127 +0.07(+0.82%)
Mar 19, 2014 8.590 8.740 8.560 8.560 9,458 +0.02(+0.23%)
Mar 18, 2014 8.631 8.650 8.540 8.540 3,318 -0.01(-0.12%)
Mar 17, 2014 8.720 8.720 8.531 8.550 8,825 -0.23(-2.62%)
Mar 14, 2014 8.540 8.800 8.511 8.780 8,873 +0.18(+2.09%)
Mar 13, 2014 8.560 8.600 8.500 8.600 7,241 +0.00(+0.00%)
Mar 12, 2014 8.591 8.650 8.591 8.600 6,391 -0.06(-0.69%)
Mar 11, 2014 8.690 8.880 8.621 8.660 9,747 -0.09(-1.03%)
Mar 10, 2014 8.700 8.930 8.560 8.750 13,613 +0.12(+1.39%)
Mar 07, 2014 8.650 8.830 8.540 8.630 5,408 +0.01(+0.12%)
Mar 06, 2014 8.538 8.720 8.501 8.620 21,130 +0.18(+2.13%)
Mar 05, 2014 8.483 8.598 8.353 8.440 4,299 +0.02(+0.24%)
Mar 04, 2014 8.510 8.510 8.420 8.420 8,227 +0.01(+0.12%)
Mar 03, 2014 8.450 8.890 8.210 8.410 119,495 -0.04(-0.47%)
Feb 28, 2014 8.390 8.500 8.390 8.450 5,563 +0.04(+0.48%)
Feb 27, 2014 8.400 8.500 8.400 8.410 5,520 +0.01(+0.12%)
Feb 26, 2014 8.350 8.600 8.350 8.400 9,546 -0.16(-1.87%)
Feb 25, 2014 8.330 8.920 8.210 8.560 131,152 +0.23(+2.76%)
Feb 24, 2014 8.390 8.770 8.180 8.330 59,183 -0.13(-1.54%)
Feb 21, 2014 8.570 8.610 8.460 8.460 13,719 -0.14(-1.63%)
Feb 20, 2014 8.330 8.600 8.330 8.600 19,790 +0.35(+4.24%)
Feb 19, 2014 8.212 8.340 8.200 8.250 16,659 +0.05(+0.61%)
Feb 18, 2014 8.180 8.250 8.170 8.200 14,646 -0.03(-0.36%)
Feb 14, 2014 8.300 8.230 8.230 8.230 30,200 +0.07(+0.86%)
Feb 13, 2014 8.137 8.200 8.030 8.160 18,745 -0.04(-0.49%)
Feb 12, 2014 8.240 8.240 8.060 8.200 3,756 -0.08(-0.97%)
Feb 11, 2014 8.217 8.390 8.000 8.280 41,508 +0.04(+0.49%)
Feb 10, 2014 8.050 8.250 8.000 8.240 55,255 +0.15(+1.85%)
Feb 07, 2014 8.100 8.100 8.012 8.090 5,902 -0.03(-0.37%)
Feb 06, 2014 8.050 8.220 8.050 8.120 8,508 +0.04(+0.50%)
Feb 05, 2014 8.000 8.180 7.870 8.080 37,729 +0.08(+1.00%)
Feb 04, 2014 8.110 8.200 8.000 8.000 19,949 -0.10(-1.23%)
Feb 03, 2014 8.260 8.270 7.980 8.100 23,775 -0.23(-2.76%)
Jan 31, 2014 8.260 8.330 8.260 8.330 4,395 +0.00(+0.00%)
Jan 30, 2014 8.260 8.330 7.990 8.330 28,959 +0.03(+0.36%)
Jan 29, 2014 8.420 8.494 8.300 8.300 11,796 -0.10(-1.19%)
Jan 28, 2014 8.450 8.490 8.400 8.400 6,095 -0.06(-0.71%)
Jan 27, 2014 8.780 8.790 8.460 8.460 15,722 -0.24(-2.76%)
Jan 24, 2014 8.750 8.990 8.700 8.700 15,252 -0.10(-1.14%)
Jan 23, 2014 8.870 8.887 8.800 8.800 7,718 -0.04(-0.45%)
Jan 22, 2014 8.850 8.980 8.800 8.840 11,411 +0.03(+0.34%)
Jan 21, 2014 8.600 9.000 8.600 8.810 20,095 +0.19(+2.20%)
Jan 17, 2014 8.590 8.620 8.620 8.620 13,700 -0.03(-0.35%)
Jan 16, 2014 8.727 8.727 8.570 8.650 3,291 +0.01(+0.12%)
Jan 15, 2014 8.600 8.640 8.510 8.640 7,403 +0.04(+0.47%)
Jan 14, 2014 8.430 8.600 8.360 8.600 27,129 +0.13(+1.53%)
Jan 13, 2014 8.420 8.485 8.350 8.470 25,111 -0.09(-1.05%)
Jan 10, 2014 8.410 8.560 8.340 8.560 28,939 +0.21(+2.51%)
Jan 09, 2014 8.470 8.550 8.350 8.350 29,506 -0.12(-1.42%)
Jan 08, 2014 8.470 8.570 8.470 8.470 16,439 +0.01(+0.12%)
Jan 07, 2014 8.520 8.560 8.460 8.460 12,078 +0.01(+0.12%)
Jan 06, 2014 8.500 8.520 8.450 8.450 10,177 -0.03(-0.35%)
Jan 03, 2014 8.460 8.555 8.430 8.480 11,801 -0.02(-0.24%)
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.