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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2021 8.310 8.640 8.070 8.090 28,165 -0.21(-2.53%)
Mar 30, 2021 7.970 8.360 7.900 8.300 18,992 +0.31(+3.88%)
Mar 29, 2021 8.010 8.225 7.990 7.990 25,202 -0.16(-1.96%)
Mar 26, 2021 8.000 8.240 8.000 8.150 26,700 +0.11(+1.37%)
Mar 25, 2021 8.010 8.120 7.910 8.040 8,509 -0.10(-1.23%)
Mar 24, 2021 7.920 8.200 7.920 8.140 13,814 +0.14(+1.75%)
Mar 23, 2021 8.390 8.390 7.950 8.000 16,003 -0.34(-4.08%)
Mar 22, 2021 8.310 8.440 8.240 8.340 18,415 +0.11(+1.34%)
Mar 19, 2021 7.930 8.300 7.850 8.230 24,900 +0.39(+4.97%)
Mar 18, 2021 8.221 8.486 7.820 7.840 24,406 -0.39(-4.74%)
Mar 17, 2021 8.160 8.400 7.750 8.230 48,372 +0.00(+0.00%)
Mar 16, 2021 8.410 8.480 8.000 8.230 63,922 -0.10(-1.20%)
Mar 15, 2021 8.700 8.750 8.280 8.330 104,548 -0.33(-3.81%)
Mar 12, 2021 8.600 8.690 8.130 8.660 96,400 +0.13(+1.52%)
Mar 11, 2021 8.330 8.700 8.330 8.530 16,066 +0.14(+1.67%)
Mar 10, 2021 8.390 8.680 8.350 8.390 20,712 -0.03(-0.36%)
Mar 09, 2021 8.440 8.531 8.410 8.420 12,630 -0.08(-0.94%)
Mar 08, 2021 8.320 8.700 8.320 8.500 14,329 +0.11(+1.31%)
Mar 05, 2021 8.400 8.570 8.120 8.390 15,900 +0.14(+1.70%)
Mar 04, 2021 8.730 8.767 8.250 8.250 18,823 -0.39(-4.51%)
Mar 03, 2021 8.653 8.990 8.550 8.640 50,789 -0.09(-1.03%)
Mar 02, 2021 8.920 9.100 8.500 8.730 14,946 -0.36(-3.96%)
Mar 01, 2021 8.370 9.200 8.370 9.090 40,055 +0.72(+8.60%)
Feb 26, 2021 8.920 8.920 8.360 8.370 12,100 -0.40(-4.56%)
Feb 25, 2021 8.370 8.900 8.370 8.770 26,045 +0.03(+0.34%)
Feb 24, 2021 8.900 9.250 8.610 8.740 49,823 -0.16(-1.80%)
Feb 23, 2021 8.350 9.900 7.760 8.900 431,472 +1.49(+20.11%)
Feb 22, 2021 7.530 7.530 7.300 7.410 45,754 +0.03(+0.41%)
Feb 19, 2021 7.290 7.420 7.258 7.380 6,800 +0.13(+1.79%)
Feb 18, 2021 7.540 7.690 7.070 7.250 31,717 -0.29(-3.85%)
Feb 17, 2021 7.770 7.770 7.500 7.540 4,498 -0.18(-2.33%)
Feb 16, 2021 7.510 7.720 7.390 7.720 35,610 +0.29(+3.83%)
Feb 12, 2021 7.292 7.520 7.292 7.435 24,400 +0.08(+1.16%)
Feb 11, 2021 7.250 7.400 7.243 7.350 24,222 +0.07(+0.96%)
Feb 10, 2021 7.340 7.390 7.150 7.280 21,001 -0.06(-0.82%)
Feb 09, 2021 7.280 7.430 6.810 7.340 30,334 +0.02(+0.27%)
Feb 08, 2021 7.275 7.360 7.275 7.320 7,998 +0.08(+1.10%)
Feb 05, 2021 7.350 7.380 7.240 7.240 27,200 -0.04(-0.55%)
Feb 04, 2021 7.380 7.380 7.280 7.280 14,059 -0.12(-1.63%)
Feb 03, 2021 7.190 7.401 7.000 7.401 15,202 +0.18(+2.50%)
Feb 02, 2021 7.060 7.390 7.060 7.220 9,119 +0.16(+2.27%)
Feb 01, 2021 7.060 7.130 7.038 7.060 7,236 -0.10(-1.40%)
Jan 29, 2021 7.180 7.180 6.950 7.160 9,600 -0.02(-0.28%)
Jan 28, 2021 7.220 7.220 7.015 7.180 9,004 +0.14(+1.99%)
Jan 27, 2021 7.390 7.390 7.040 7.040 10,289 -0.33(-4.48%)
Jan 26, 2021 7.080 7.390 7.050 7.370 29,995 +0.25(+3.51%)
Jan 25, 2021 7.110 7.193 7.100 7.120 7,294 +0.09(+1.28%)
Jan 22, 2021 7.240 7.240 7.020 7.030 1,200 -0.08(-1.13%)
Jan 21, 2021 7.080 7.220 7.060 7.110 4,472 -0.06(-0.84%)
Jan 20, 2021 7.380 7.380 7.150 7.170 16,960 -0.19(-2.58%)
Jan 19, 2021 6.700 7.420 6.700 7.360 15,395 +0.07(+0.94%)
Jan 15, 2021 7.260 7.421 7.200 7.291 26,400 +0.00(+0.02%)
Jan 14, 2021 6.850 7.305 6.850 7.290 25,355 +0.46(+6.73%)
Jan 13, 2021 7.290 7.310 6.830 6.830 25,132 -0.36(-5.01%)
Jan 12, 2021 7.180 7.310 7.180 7.190 28,344 +0.02(+0.28%)
Jan 11, 2021 7.170 7.175 7.050 7.170 14,073 +0.00(+0.00%)
Jan 08, 2021 7.190 7.190 7.150 7.170 22,200 +0.01(+0.14%)
Jan 07, 2021 7.030 7.190 7.030 7.160 15,284 +0.11(+1.56%)
Jan 06, 2021 6.900 7.300 6.871 7.050 59,849 +0.13(+1.88%)
Jan 05, 2021 6.862 6.920 6.810 6.920 10,680 +0.17(+2.52%)
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.