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

Friedman Industries Inc (NY: FRD )

18.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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, 2013 9.550 9.600 9.440 9.520 19,285 -0.02(-0.21%)
Apr 29, 2013 9.810 9.900 9.540 9.540 11,998 -0.31(-3.15%)
Apr 26, 2013 9.740 9.940 9.660 9.850 18,175 +0.19(+1.97%)
Apr 25, 2013 9.540 9.700 9.510 9.660 13,286 +0.15(+1.58%)
Apr 24, 2013 9.390 9.540 9.301 9.510 6,675 +0.11(+1.17%)
Apr 23, 2013 9.090 9.439 9.080 9.400 12,447 +0.21(+2.29%)
Apr 22, 2013 9.070 9.240 9.000 9.190 20,247 +0.02(+0.22%)
Apr 19, 2013 9.210 9.280 9.170 9.170 18,950 -0.06(-0.65%)
Apr 18, 2013 9.370 9.395 9.170 9.230 15,219 -0.15(-1.60%)
Apr 17, 2013 9.480 9.480 9.310 9.380 13,744 -0.12(-1.26%)
Apr 16, 2013 9.500 9.508 9.361 9.500 20,632 +0.01(+0.11%)
Apr 15, 2013 9.740 9.760 9.470 9.490 36,457 -0.25(-2.57%)
Apr 12, 2013 9.910 9.910 9.700 9.740 12,719 -0.17(-1.72%)
Apr 11, 2013 9.870 9.960 9.801 9.910 10,138 +0.01(+0.10%)
Apr 10, 2013 9.970 9.990 9.760 9.900 18,402 -0.06(-0.60%)
Apr 09, 2013 9.990 10.00 9.800 9.960 19,493 +0.02(+0.20%)
Apr 08, 2013 9.860 9.990 9.788 9.940 6,631 +0.08(+0.81%)
Apr 05, 2013 9.790 9.980 9.690 9.860 28,059 +0.08(+0.82%)
Apr 04, 2013 9.690 9.890 9.604 9.780 25,083 +0.03(+0.31%)
Apr 03, 2013 9.839 9.880 9.750 9.750 16,419 -0.09(-0.91%)
Apr 02, 2013 9.900 9.900 9.820 9.840 17,186 -0.05(-0.51%)
Apr 01, 2013 9.860 9.930 9.800 9.890 25,477 -0.06(-0.60%)
Mar 28, 2013 10.05 10.07 9.816 9.950 28,277 -0.17(-1.68%)
Mar 27, 2013 9.990 10.13 9.670 10.12 36,659 +0.08(+0.80%)
Mar 26, 2013 9.750 10.05 9.750 10.04 34,502 +0.13(+1.31%)
Mar 25, 2013 10.18 10.19 9.750 9.910 91,696 -0.53(-5.08%)
Mar 22, 2013 10.22 10.68 10.22 10.44 18,055 -0.16(-1.51%)
Mar 21, 2013 10.50 10.65 10.50 10.60 14,759 -0.10(-0.93%)
Mar 20, 2013 10.75 10.78 10.61 10.70 14,187 -0.10(-0.93%)
Mar 19, 2013 10.65 10.86 10.55 10.80 17,845 +0.21(+1.98%)
Mar 18, 2013 10.55 10.60 10.41 10.59 24,971 +0.05(+0.47%)
Mar 15, 2013 10.86 10.94 10.43 10.54 31,994 -0.29(-2.68%)
Mar 14, 2013 11.01 11.01 10.81 10.83 8,638 -0.08(-0.73%)
Mar 13, 2013 11.15 11.15 10.91 10.91 10,148 -0.15(-1.36%)
Mar 12, 2013 11.04 11.13 10.91 11.06 7,112 +0.06(+0.55%)
Mar 11, 2013 11.09 11.16 10.92 11.00 17,404 -0.01(-0.09%)
Mar 08, 2013 11.05 11.12 11.01 11.01 13,611 -0.02(-0.18%)
Mar 07, 2013 10.97 11.09 10.91 11.03 7,965 +0.06(+0.55%)
Mar 06, 2013 10.82 11.00 10.82 10.97 5,787 +0.12(+1.11%)
Mar 05, 2013 10.93 10.98 10.84 10.85 19,333 -0.09(-0.82%)
Mar 04, 2013 10.95 10.98 10.81 10.94 20,745 +0.06(+0.55%)
Mar 01, 2013 10.84 10.98 10.84 10.88 19,245 -0.00(-0.02%)
Feb 28, 2013 10.94 11.02 10.88 10.88 7,496 -0.04(-0.35%)
Feb 27, 2013 10.89 11.01 10.89 10.92 24,170 +0.01(+0.09%)
Feb 26, 2013 10.98 11.08 10.86 10.91 30,703 -0.04(-0.37%)
Feb 25, 2013 11.05 11.05 10.95 10.95 20,820 -0.04(-0.36%)
Feb 22, 2013 10.98 11.06 10.92 10.99 10,550 +0.05(+0.46%)
Feb 21, 2013 10.90 10.95 10.90 10.94 14,318 -0.09(-0.82%)
Feb 20, 2013 10.89 11.03 10.81 11.03 28,927 +0.14(+1.29%)
Feb 19, 2013 11.55 11.55 10.86 10.89 107,365 -0.59(-5.14%)
Feb 15, 2013 11.51 11.51 11.36 11.48 18,422 -0.03(-0.26%)
Feb 14, 2013 11.42 11.53 11.28 11.51 21,948 +0.02(+0.17%)
Feb 13, 2013 11.25 11.50 11.05 11.49 34,229 +0.00(+0.00%)
Feb 12, 2013 11.83 11.96 11.25 11.49 91,995 -0.31(-2.63%)
Feb 11, 2013 11.81 11.98 11.76 11.80 29,113 +0.06(+0.51%)
Feb 08, 2013 11.68 11.87 11.63 11.74 22,584 +0.10(+0.86%)
Feb 07, 2013 11.36 11.65 11.30 11.64 31,077 +0.34(+3.01%)
Feb 06, 2013 11.07 11.31 11.07 11.30 29,299 +0.14(+1.25%)
Feb 04, 2013 10.97 11.25 10.97 11.16 42,865 +0.22(+2.01%)
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.