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

Friedman Industries Inc (NY: FRD )

15.03 +0.77 (+5.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2007 6.382 6.395 6.253 6.350 34,435 -0.05(-0.81%)
Apr 27, 2007 6.531 6.589 6.382 6.402 13,339 -0.05(-0.80%)
Apr 26, 2007 6.350 6.524 6.318 6.453 72,284 +0.10(+1.62%)
Apr 25, 2007 6.350 6.447 6.331 6.350 27,300 +0.02(+0.31%)
Apr 24, 2007 6.382 6.415 6.305 6.331 37,538 -0.03(-0.41%)
Apr 23, 2007 6.305 6.376 6.305 6.357 21,716 +0.04(+0.61%)
Apr 20, 2007 6.331 6.350 6.195 6.318 53,359 +0.00(+0.00%)
Apr 19, 2007 6.369 6.382 6.253 6.318 38,158 -0.09(-1.41%)
Apr 18, 2007 6.286 6.447 6.273 6.408 97,567 +0.15(+2.47%)
Apr 17, 2007 6.047 6.318 6.047 6.253 72,284 +0.21(+3.41%)
Apr 16, 2007 5.963 6.124 5.963 6.047 42,346 +0.08(+1.41%)
Apr 13, 2007 5.834 5.963 5.834 5.963 46,069 +0.10(+1.65%)
Apr 12, 2007 5.834 5.892 5.770 5.867 15,976 +0.03(+0.44%)
Apr 11, 2007 5.886 5.931 5.841 5.841 31,178 -0.05(-0.87%)
Apr 10, 2007 5.873 5.918 5.802 5.892 62,666 -0.02(-0.33%)
Apr 09, 2007 5.931 5.976 5.841 5.912 34,745 +0.02(+0.33%)
Apr 05, 2007 5.905 5.906 5.845 5.892 8,686 -0.06(-0.97%)
Apr 04, 2007 5.867 5.963 5.828 5.950 23,112 +0.12(+2.10%)
Apr 03, 2007 5.867 5.925 5.802 5.828 38,778 +0.02(+0.33%)
Apr 02, 2007 5.867 5.899 5.770 5.809 30,402 -0.15(-2.49%)
Mar 30, 2007 5.931 5.963 5.770 5.957 45,448 +0.06(+1.09%)
Mar 29, 2007 5.673 6.253 5.673 5.892 141,310 +0.26(+4.58%)
Mar 28, 2007 5.544 5.673 5.480 5.635 33,505 -0.05(-0.79%)
Mar 27, 2007 5.770 5.770 5.647 5.680 29,627 -0.09(-1.56%)
Mar 26, 2007 5.867 5.886 5.680 5.770 33,815 -0.12(-1.97%)
Mar 23, 2007 5.867 5.918 5.796 5.886 34,745 -0.01(-0.22%)
Mar 22, 2007 5.609 5.996 5.609 5.899 55,376 +0.20(+3.51%)
Mar 21, 2007 5.390 5.867 5.390 5.699 38,313 +0.23(+4.25%)
Mar 20, 2007 5.512 5.544 5.415 5.467 44,828 -0.09(-1.62%)
Mar 19, 2007 5.654 5.654 5.460 5.557 46,534 -0.09(-1.60%)
Mar 16, 2007 5.622 5.757 5.622 5.647 24,818 +0.04(+0.69%)
Mar 15, 2007 5.596 5.705 5.589 5.609 33,349 +0.01(+0.23%)
Mar 14, 2007 5.486 5.641 5.370 5.596 46,534 +0.05(+0.81%)
Mar 13, 2007 5.686 5.731 5.544 5.551 42,656 -0.14(-2.38%)
Mar 12, 2007 5.660 5.738 5.576 5.686 27,920 +0.05(+0.80%)
Mar 09, 2007 5.576 5.770 5.544 5.641 31,953 +0.05(+0.81%)
Mar 08, 2007 5.609 5.718 5.574 5.596 54,445 +0.08(+1.52%)
Mar 07, 2007 5.460 5.738 5.415 5.512 151,238 +0.14(+2.64%)
Mar 06, 2007 5.183 5.480 5.183 5.370 63,597 +0.19(+3.61%)
Mar 05, 2007 5.228 5.280 5.157 5.183 104,393 -0.10(-1.83%)
Mar 02, 2007 5.415 5.428 5.196 5.280 85,468 -0.13(-2.38%)
Mar 01, 2007 5.319 5.544 5.157 5.409 166,904 +0.01(+0.12%)
Feb 28, 2007 5.370 5.460 5.190 5.402 161,941 +0.03(+0.60%)
Feb 27, 2007 5.957 5.957 5.222 5.370 241,515 -0.60(-10.04%)
Feb 26, 2007 6.015 6.124 5.957 5.970 88,082 -0.05(-0.75%)
Feb 23, 2007 6.073 6.170 5.996 6.015 102,686 -0.11(-1.79%)
Feb 22, 2007 6.189 6.189 6.060 6.124 78,488 -0.06(-1.04%)
Feb 21, 2007 6.253 6.318 6.060 6.189 176,366 -0.06(-1.03%)
Feb 20, 2007 6.286 6.286 6.157 6.253 205,063 -0.03(-0.51%)
Feb 16, 2007 6.157 6.286 6.157 6.286 82,211 +0.13(+2.09%)
Feb 15, 2007 6.299 6.299 5.996 6.157 319,848 -0.10(-1.55%)
Feb 14, 2007 7.543 7.833 6.157 6.253 593,783 -1.30(-17.24%)
Feb 13, 2007 7.465 7.723 7.414 7.556 66,141 +0.14(+1.91%)
Feb 12, 2007 7.349 7.511 7.298 7.414 58,323 +0.03(+0.44%)
Feb 09, 2007 7.382 7.465 7.253 7.382 38,623 -0.10(-1.29%)
Feb 08, 2007 7.253 7.491 7.208 7.478 86,244 +0.28(+3.85%)
Feb 07, 2007 6.982 7.253 6.982 7.201 45,293 +0.22(+3.14%)
Feb 06, 2007 6.917 7.014 6.859 6.982 51,343 +0.08(+1.21%)
Feb 05, 2007 6.872 6.956 6.808 6.898 58,168 -0.17(-2.46%)
Feb 02, 2007 7.220 7.220 7.027 7.072 38,003 -0.17(-2.40%)
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.