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

Friedman Industries Inc (NY: FRD )

19.13 +0.33 (+1.75%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
May 31, 2022 9.750 10.000 9.750 9.990 9,328 +0.33(+3.40%)
May 27, 2022 9.500 9.882 9.371 9.662 15,757 +0.35(+3.78%)
May 26, 2022 9.250 9.490 9.249 9.310 4,753 +0.04(+0.43%)
May 25, 2022 8.671 9.305 8.630 9.270 2,158 +0.05(+0.54%)
May 24, 2022 9.450 9.450 9.000 9.220 2,534 -0.28(-2.95%)
May 23, 2022 9.486 9.540 9.486 9.500 3,467 +0.24(+2.59%)
May 20, 2022 9.450 9.550 9.260 9.260 1,211 -0.23(-2.42%)
May 19, 2022 9.050 9.490 8.905 9.490 4,752 +0.52(+5.80%)
May 18, 2022 9.350 9.880 8.970 8.970 12,604 -0.34(-3.65%)
May 17, 2022 9.200 9.570 8.790 9.310 8,562 +0.14(+1.53%)
May 16, 2022 8.911 9.240 8.911 9.170 3,879 +0.13(+1.44%)
May 13, 2022 9.230 9.230 9.040 9.040 3,707 -0.01(-0.11%)
May 12, 2022 9.050 9.097 8.999 9.050 12,051 +0.00(+0.00%)
May 11, 2022 8.960 9.240 8.643 9.050 10,285 +0.10(+1.12%)
May 10, 2022 9.710 9.710 8.950 8.950 20,118 -0.70(-7.25%)
May 09, 2022 9.650 9.800 9.600 9.650 14,644 -0.08(-0.82%)
May 06, 2022 9.695 9.765 9.544 9.730 4,746 +0.02(+0.21%)
May 05, 2022 10.03 10.21 9.400 9.710 33,931 -0.28(-2.80%)
May 04, 2022 10.02 10.02 9.510 9.990 15,224 -0.01(-0.10%)
May 03, 2022 9.620 10.08 9.618 10.00 39,472 +0.50(+5.26%)
May 02, 2022 9.331 9.630 9.300 9.500 34,263 +0.23(+2.48%)
Apr 29, 2022 8.700 9.300 8.700 9.270 12,893 +0.41(+4.67%)
Apr 28, 2022 8.814 8.900 8.480 8.857 11,372 -0.04(-0.49%)
Apr 27, 2022 8.870 8.900 8.750 8.900 970 +0.05(+0.58%)
Apr 26, 2022 8.940 9.025 8.710 8.848 4,638 -0.00(-0.05%)
Apr 25, 2022 9.390 9.390 8.360 8.853 31,828 -0.43(-4.60%)
Apr 22, 2022 9.264 9.470 9.250 9.279 6,104 -0.08(-0.86%)
Apr 21, 2022 9.650 9.650 9.250 9.360 18,869 -0.38(-3.90%)
Apr 20, 2022 8.950 9.790 8.880 9.740 38,832 +0.83(+9.32%)
Apr 19, 2022 8.773 8.960 8.745 8.910 5,157 +0.26(+3.01%)
Apr 18, 2022 8.720 8.720 8.585 8.650 7,457 -0.01(-0.12%)
Apr 14, 2022 8.686 8.686 8.495 8.660 9,397 +0.16(+1.88%)
Apr 13, 2022 8.510 8.590 8.290 8.500 20,247 +0.14(+1.67%)
Apr 12, 2022 8.380 8.540 8.360 8.360 6,406 -0.19(-2.22%)
Apr 11, 2022 8.610 8.720 8.320 8.550 11,295 +0.00(+0.00%)
Apr 08, 2022 8.722 8.722 8.373 8.550 5,835 +0.10(+1.18%)
Apr 07, 2022 8.580 8.650 8.370 8.450 12,191 -0.05(-0.59%)
Apr 06, 2022 8.350 8.500 8.300 8.500 9,763 +0.20(+2.41%)
Apr 05, 2022 8.540 8.548 8.300 8.300 8,532 -0.23(-2.70%)
Apr 04, 2022 8.680 8.780 8.500 8.530 14,368 +0.02(+0.24%)
Apr 01, 2022 9.350 9.350 8.510 8.510 18,414 -0.30(-3.41%)
Mar 31, 2022 8.940 9.400 8.810 8.810 15,422 -0.08(-0.96%)
Mar 30, 2022 8.860 8.950 8.800 8.895 12,338 +0.12(+1.43%)
Mar 29, 2022 8.950 8.975 8.750 8.770 12,101 -0.25(-2.77%)
Mar 28, 2022 9.450 9.450 9.000 9.020 11,853 -0.43(-4.55%)
Mar 25, 2022 9.280 9.490 9.219 9.450 22,376 +0.15(+1.61%)
Mar 24, 2022 9.100 9.470 9.100 9.300 25,193 +0.20(+2.20%)
Mar 23, 2022 8.780 9.220 8.310 9.100 24,051 +0.32(+3.64%)
Mar 22, 2022 8.740 8.780 8.470 8.780 13,897 +0.04(+0.46%)
Mar 21, 2022 8.490 8.800 8.453 8.740 22,622 +0.32(+3.80%)
Mar 18, 2022 8.250 8.440 8.250 8.420 15,169 +0.03(+0.36%)
Mar 17, 2022 8.180 8.500 8.000 8.390 22,258 +0.33(+4.09%)
Mar 16, 2022 8.100 8.310 8.060 8.060 9,657 +0.02(+0.25%)
Mar 15, 2022 8.260 8.260 7.985 8.040 6,864 +0.02(+0.25%)
Mar 14, 2022 8.470 8.480 8.013 8.020 3,388 -0.39(-4.64%)
Mar 11, 2022 8.340 8.410 7.950 8.410 15,696 -0.08(-0.94%)
Mar 10, 2022 7.880 8.500 7.885 8.490 57,986 +0.47(+5.86%)
Mar 09, 2022 8.000 8.180 7.870 8.020 13,562 +0.17(+2.17%)
Mar 08, 2022 7.685 8.070 7.640 7.850 16,221 +0.15(+1.95%)
Mar 07, 2022 8.100 8.430 7.645 7.700 24,859 -0.47(-5.75%)
Mar 04, 2022 8.140 8.300 7.919 8.170 8,805 -0.01(-0.12%)
Mar 03, 2022 7.900 8.190 7.846 8.180 32,079 +0.42(+5.41%)
Mar 02, 2022 7.590 8.036 7.520 7.760 53,547 +0.16(+2.11%)
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.