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

Friedman Industries Inc (NY: FRD )

19.15 -0.24 (-1.24%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 2, 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 (%)
Jun 30, 2016 5.760 5.990 5.932 5.830 3,084 -0.10(-1.72%)
Jun 29, 2016 5.950 6.030 5.830 5.932 3,080 -0.10(-1.62%)
Jun 28, 2016 5.848 6.030 5.810 6.030 2,820 +0.21(+3.61%)
Jun 27, 2016 5.930 5.930 5.820 5.820 4,057 -0.07(-1.19%)
Jun 24, 2016 5.850 5.950 5.790 5.890 12,931 -0.07(-1.17%)
Jun 23, 2016 5.900 6.050 5.900 5.960 8,580 +0.09(+1.53%)
Jun 22, 2016 5.870 5.870 5.870 5.870 398 -0.05(-0.84%)
Jun 21, 2016 5.959 5.959 5.910 5.920 1,953 +0.06(+1.02%)
Jun 20, 2016 5.850 5.999 5.850 5.860 1,856 +0.01(+0.17%)
Jun 17, 2016 5.788 5.850 5.777 5.850 2,212 +0.00(+0.00%)
Jun 16, 2016 5.865 5.900 5.820 5.850 3,030 -0.06(-0.95%)
Jun 15, 2016 5.940 5.950 5.898 5.906 7,549 +0.01(+0.10%)
Jun 14, 2016 5.950 5.950 5.900 5.900 3,950 -0.10(-1.67%)
Jun 13, 2016 6.039 6.039 6.000 6.000 1,101 +0.06(+1.01%)
Jun 10, 2016 5.900 6.180 5.875 5.940 13,238 -0.07(-1.16%)
Jun 09, 2016 5.990 6.160 5.860 6.010 7,251 +0.09(+1.54%)
Jun 08, 2016 5.960 6.056 5.760 5.919 22,945 -0.02(-0.32%)
Jun 07, 2016 5.938 5.938 5.938 5.938 231 -0.00(-0.05%)
Jun 06, 2016 5.780 5.960 5.780 5.941 3,865 +0.11(+1.85%)
Jun 03, 2016 5.833 5.833 5.833 5.833 134 -0.11(-1.80%)
Jun 02, 2016 5.960 5.960 5.940 5.940 1,432 +0.00(+0.00%)
Jun 01, 2016 5.950 5.950 5.920 5.940 1,168 -0.06(-1.00%)
May 31, 2016 6.140 6.150 6.000 6.000 2,269 +0.00(+0.00%)
May 26, 2016 5.960 6.000 6.000 6.000 1,200 +0.10(+1.69%)
May 25, 2016 5.940 6.049 5.900 5.900 7,673 -0.07(-1.17%)
May 24, 2016 5.992 6.000 5.950 5.970 5,337 +0.03(+0.51%)
May 23, 2016 5.900 5.940 5.900 5.940 1,057 -0.00(-0.00%)
May 20, 2016 5.970 6.130 5.870 5.940 2,817 +0.02(+0.34%)
May 19, 2016 5.910 6.080 5.900 5.920 1,084 -0.07(-1.17%)
May 18, 2016 6.012 6.050 5.990 5.990 2,672 +0.14(+2.39%)
May 17, 2016 5.859 6.030 5.670 5.850 5,449 -0.18(-2.99%)
May 16, 2016 6.030 6.066 6.030 6.030 4,968 +0.14(+2.38%)
May 13, 2016 5.860 6.035 5.860 5.890 4,209 +0.06(+1.03%)
May 12, 2016 5.970 5.984 5.800 5.830 13,877 -0.13(-2.12%)
May 11, 2016 5.946 5.980 5.900 5.956 8,146 -0.04(-0.73%)
May 10, 2016 5.889 6.110 5.889 6.000 3,591 -0.07(-1.22%)
May 09, 2016 6.103 6.200 5.880 6.074 25,918 -0.13(-2.06%)
May 06, 2016 6.091 6.210 6.090 6.202 1,050 +0.11(+1.84%)
May 05, 2016 6.130 6.140 6.090 6.090 2,830 -0.08(-1.30%)
May 04, 2016 6.213 6.213 6.110 6.170 1,720 -0.07(-1.12%)
May 03, 2016 6.100 6.240 6.100 6.240 2,861 +0.00(+0.00%)
May 02, 2016 6.280 6.280 6.150 6.240 9,502 +0.05(+0.81%)
Apr 29, 2016 6.150 6.190 6.150 6.190 610 +0.06(+0.98%)
Apr 27, 2016 6.150 6.190 6.130 6.130 59 -0.07(-1.13%)
Apr 26, 2016 6.230 6.230 6.070 6.200 901 +0.11(+1.81%)
Apr 25, 2016 6.120 6.190 6.090 6.090 533 -0.11(-1.77%)
Apr 22, 2016 5.941 6.270 5.941 6.200 2,306 -0.02(-0.35%)
Apr 21, 2016 6.033 6.222 6.000 6.222 17,320 +0.13(+2.17%)
Apr 20, 2016 5.933 6.100 5.926 6.090 4,483 +0.13(+2.27%)
Apr 19, 2016 5.830 6.010 5.780 5.955 27,523 +0.30(+5.40%)
Apr 18, 2016 5.740 5.750 5.630 5.650 7,893 -0.01(-0.18%)
Apr 15, 2016 5.732 5.750 5.660 5.660 2,851 -0.07(-1.19%)
Apr 14, 2016 5.827 5.827 5.702 5.728 6,079 +0.03(+0.49%)
Apr 13, 2016 5.780 5.780 5.700 5.700 611 -0.02(-0.35%)
Apr 12, 2016 5.710 5.890 5.666 5.720 18,211 +0.04(+0.70%)
Apr 11, 2016 5.709 5.709 5.680 5.680 1,305 +0.05(+0.89%)
Apr 08, 2016 5.770 5.770 5.610 5.630 4,804 -0.16(-2.76%)
Apr 07, 2016 5.682 5.790 5.670 5.790 4,622 +0.04(+0.70%)
Apr 06, 2016 5.730 5.780 5.730 5.750 1,540 +0.15(+2.66%)
Apr 05, 2016 5.800 5.800 5.600 5.601 829 -0.20(-3.43%)
Apr 04, 2016 5.550 5.800 5.550 5.800 5,346 +0.25(+4.50%)
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.