Skip to main content

Friedman Industries Inc (NY: FRD )

14.26 +0.51 (+3.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.249 5.459 5.406 5.313 3,384 -0.09(-1.72%)
Jun 29, 2016 5.422 5.495 5.313 5.406 3,379 -0.09(-1.62%)
Jun 28, 2016 5.330 5.495 5.295 5.495 3,094 +0.19(+3.61%)
Jun 27, 2016 5.404 5.404 5.304 5.304 4,451 -0.06(-1.19%)
Jun 24, 2016 5.331 5.422 5.276 5.368 14,189 -0.06(-1.17%)
Jun 23, 2016 5.377 5.513 5.377 5.431 9,415 +0.08(+1.53%)
Jun 22, 2016 5.349 5.349 5.349 5.349 436 -0.05(-0.84%)
Jun 21, 2016 5.430 5.430 5.386 5.395 2,143 +0.05(+1.02%)
Jun 20, 2016 5.331 5.467 5.331 5.340 2,036 +0.01(+0.17%)
Jun 17, 2016 5.275 5.331 5.265 5.331 2,427 +0.00(+0.00%)
Jun 16, 2016 5.345 5.377 5.304 5.331 3,324 -0.05(-0.95%)
Jun 15, 2016 5.413 5.422 5.375 5.382 8,283 +0.01(+0.10%)
Jun 14, 2016 5.422 5.422 5.377 5.377 4,334 -0.09(-1.67%)
Jun 13, 2016 5.503 5.503 5.468 5.468 1,208 +0.05(+1.01%)
Jun 10, 2016 5.377 5.632 5.354 5.413 14,526 -0.06(-1.16%)
Jun 09, 2016 5.459 5.614 5.340 5.477 7,956 +0.08(+1.54%)
Jun 08, 2016 5.431 5.518 5.249 5.394 25,178 -0.02(-0.32%)
Jun 07, 2016 5.411 5.411 5.411 5.411 253 -0.00(-0.05%)
Jun 06, 2016 5.267 5.431 5.267 5.414 4,241 +0.10(+1.85%)
Jun 03, 2016 5.316 5.316 5.316 5.316 147 -0.10(-1.80%)
Jun 02, 2016 5.431 5.431 5.413 5.413 1,571 +0.00(+0.00%)
Jun 01, 2016 5.422 5.422 5.395 5.413 1,281 -0.05(-1.00%)
May 31, 2016 5.595 5.604 5.468 5.468 2,489 +0.00(+0.00%)
May 26, 2016 5.431 5.468 5.468 5.468 1,316 +0.09(+1.69%)
May 25, 2016 5.413 5.512 5.377 5.377 8,419 -0.06(-1.17%)
May 24, 2016 5.460 5.468 5.422 5.440 5,856 +0.03(+0.51%)
May 23, 2016 5.377 5.413 5.377 5.413 1,159 -0.00(-0.00%)
May 20, 2016 5.440 5.586 5.349 5.413 3,091 +0.02(+0.34%)
May 19, 2016 5.386 5.541 5.377 5.395 1,189 -0.06(-1.17%)
May 18, 2016 5.478 5.513 5.459 5.459 2,932 +0.13(+2.39%)
May 17, 2016 5.339 5.495 5.167 5.331 5,979 -0.16(-2.99%)
May 16, 2016 5.495 5.528 5.495 5.495 5,451 +0.13(+2.38%)
May 13, 2016 5.340 5.499 5.340 5.368 4,618 +0.05(+1.03%)
May 12, 2016 5.440 5.453 5.286 5.313 15,227 -0.11(-2.12%)
May 11, 2016 5.418 5.450 5.377 5.428 8,938 -0.04(-0.73%)
May 10, 2016 5.367 5.568 5.367 5.468 3,940 -0.07(-1.22%)
May 09, 2016 5.562 5.650 5.358 5.536 28,440 -0.12(-2.06%)
May 06, 2016 5.551 5.659 5.550 5.652 1,152 +0.10(+1.84%)
May 05, 2016 5.586 5.595 5.550 5.550 3,105 -0.07(-1.30%)
May 04, 2016 5.662 5.662 5.568 5.623 1,887 -0.06(-1.12%)
May 03, 2016 5.559 5.686 5.559 5.686 3,139 +0.00(+0.00%)
May 02, 2016 5.723 5.723 5.604 5.686 10,426 +0.05(+0.81%)
Apr 29, 2016 5.604 5.641 5.604 5.641 669 +0.05(+0.98%)
Apr 27, 2016 5.604 5.641 5.586 5.586 64 -0.05(-0.97%)
Apr 26, 2016 5.668 5.668 5.523 5.641 990 +0.10(+1.81%)
Apr 25, 2016 5.568 5.632 5.541 5.541 585 -0.10(-1.77%)
Apr 22, 2016 5.405 5.705 5.405 5.641 2,534 -0.02(-0.35%)
Apr 21, 2016 5.489 5.661 5.459 5.661 19,036 +0.12(+2.17%)
Apr 20, 2016 5.398 5.550 5.392 5.541 4,927 +0.12(+2.27%)
Apr 19, 2016 5.304 5.468 5.259 5.418 30,250 +0.28(+5.40%)
Apr 18, 2016 5.222 5.231 5.122 5.141 8,675 -0.01(-0.18%)
Apr 15, 2016 5.215 5.231 5.150 5.150 3,133 -0.06(-1.19%)
Apr 14, 2016 5.302 5.302 5.187 5.211 6,681 +0.03(+0.49%)
Apr 13, 2016 5.259 5.259 5.186 5.186 671 -0.02(-0.35%)
Apr 12, 2016 5.195 5.359 5.155 5.204 20,015 +0.04(+0.70%)
Apr 11, 2016 5.194 5.194 5.168 5.168 1,434 +0.05(+0.89%)
Apr 08, 2016 5.250 5.250 5.104 5.122 5,280 -0.15(-2.76%)
Apr 07, 2016 5.170 5.268 5.159 5.268 5,080 +0.04(+0.70%)
Apr 06, 2016 5.213 5.259 5.213 5.231 1,692 +0.14(+2.66%)
Apr 05, 2016 5.277 5.277 5.095 5.096 911 -0.18(-3.43%)
Apr 04, 2016 5.050 5.277 5.050 5.277 5,875 +0.23(+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.