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

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
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 5.249 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.