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 (%)
May 28, 2021 13.15 13.60 12.96 13.25 103,867 +0.11(+0.84%)
May 27, 2021 13.34 13.48 12.60 13.14 130,796 -0.13(-0.98%)
May 26, 2021 13.45 14.25 12.90 13.27 388,688 -0.18(-1.34%)
May 25, 2021 13.00 14.90 12.51 13.45 719,405 +2.63(+24.36%)
May 24, 2021 10.82 10.95 10.66 10.81 26,022 -0.09(-0.78%)
May 21, 2021 10.87 10.90 10.63 10.90 27,468 +0.10(+0.93%)
May 20, 2021 10.49 10.88 10.26 10.80 38,314 +0.31(+3.00%)
May 19, 2021 10.27 10.60 10.03 10.49 89,556 -0.01(-0.14%)
May 18, 2021 10.44 10.77 10.26 10.50 65,274 +0.10(+0.96%)
May 17, 2021 10.32 10.48 10.24 10.40 8,325 +0.16(+1.56%)
May 14, 2021 10.20 10.40 10.00 10.24 34,606 +0.21(+2.09%)
May 13, 2021 10.39 10.49 9.860 10.03 17,553 -0.41(-3.93%)
May 12, 2021 10.17 10.42 10.03 10.44 27,437 +0.39(+3.88%)
May 11, 2021 10.00 10.24 9.720 10.05 37,524 -0.15(-1.47%)
May 10, 2021 10.25 10.25 10.00 10.20 12,426 -0.02(-0.20%)
May 07, 2021 10.16 10.25 9.983 10.22 17,975 +0.02(+0.20%)
May 06, 2021 10.33 10.33 9.910 10.20 17,579 +0.00(+0.00%)
May 05, 2021 10.00 10.24 9.580 10.20 54,326 -0.22(-2.11%)
May 04, 2021 9.980 10.48 9.400 10.42 174,379 +0.27(+2.66%)
May 03, 2021 8.440 10.20 8.300 10.15 607,184 +1.99(+24.39%)
Apr 30, 2021 8.410 8.460 8.010 8.160 17,400 -0.28(-3.32%)
Apr 29, 2021 8.510 8.540 8.170 8.440 9,176 -0.03(-0.35%)
Apr 28, 2021 8.430 8.600 8.429 8.470 62,509 +0.03(+0.36%)
Apr 27, 2021 8.440 8.500 8.380 8.440 31,276 +0.00(+0.00%)
Apr 26, 2021 8.380 8.490 8.340 8.440 7,913 +0.18(+2.18%)
Apr 23, 2021 7.990 8.490 7.990 8.260 23,600 +0.18(+2.23%)
Apr 22, 2021 8.080 8.100 7.930 8.080 14,876 +0.07(+0.87%)
Apr 21, 2021 8.100 8.348 8.000 8.010 14,600 +0.07(+0.88%)
Apr 20, 2021 8.030 8.080 7.920 7.940 21,087 -0.15(-1.85%)
Apr 19, 2021 7.980 8.170 7.980 8.090 11,883 -0.16(-1.94%)
Apr 16, 2021 8.220 8.250 8.110 8.250 2,300 +0.15(+1.85%)
Apr 15, 2021 8.151 8.312 8.080 8.100 11,260 -0.07(-0.86%)
Apr 14, 2021 8.080 8.290 8.080 8.170 11,808 +0.03(+0.37%)
Apr 13, 2021 8.290 8.290 8.080 8.140 12,764 -0.15(-1.81%)
Apr 12, 2021 8.465 8.465 8.290 8.290 19,178 -0.15(-1.78%)
Apr 09, 2021 8.420 8.460 8.300 8.440 8,000 +0.13(+1.56%)
Apr 08, 2021 8.380 8.385 8.310 8.310 6,509 -0.07(-0.84%)
Apr 07, 2021 8.442 8.470 8.320 8.380 19,153 +0.00(+0.01%)
Apr 06, 2021 8.490 8.500 8.270 8.379 14,199 -0.07(-0.78%)
Apr 05, 2021 8.300 8.518 8.186 8.445 32,849 +0.29(+3.49%)
Apr 01, 2021 8.150 8.200 8.150 8.160 4,100 +0.07(+0.87%)
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%)
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.