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

Friedman Industries Inc (NY: FRD )

18.44 +0.34 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 5.890 6.040 5.510 5.510 44,447 -0.43(-7.24%)
Jul 30, 2009 5.890 6.000 5.780 5.940 47,088 +0.20(+3.49%)
Jul 29, 2009 5.900 5.900 5.740 5.740 15,895 -0.02(-0.35%)
Jul 28, 2009 5.740 5.810 5.700 5.760 17,168 -0.05(-0.86%)
Jul 27, 2009 5.680 5.860 5.660 5.810 20,388 +0.20(+3.57%)
Jul 24, 2009 5.700 5.860 5.400 5.610 536 -0.09(-1.58%)
Jul 23, 2009 5.700 5.700 5.580 5.700 20,361 +0.01(+0.18%)
Jul 22, 2009 5.680 5.710 5.500 5.690 14,024 +0.04(+0.71%)
Jul 21, 2009 5.820 5.830 5.140 5.650 30,698 +0.05(+0.89%)
Jul 20, 2009 5.400 5.640 5.400 5.600 35,171 +0.18(+3.32%)
Jul 17, 2009 5.510 5.540 5.412 5.420 14,250 -0.08(-1.45%)
Jul 16, 2009 5.210 5.510 5.210 5.500 30,875 +0.12(+2.23%)
Jul 15, 2009 5.430 5.430 5.290 5.380 15,782 -0.09(-1.65%)
Jul 14, 2009 5.300 5.470 5.205 5.470 10,701 +0.17(+3.21%)
Jul 13, 2009 5.170 5.300 5.170 5.300 17,098 +0.20(+3.92%)
Jul 10, 2009 5.020 5.170 5.000 5.100 31,293 -0.03(-0.58%)
Jul 09, 2009 5.300 5.300 5.080 5.130 22,130 -0.04(-0.77%)
Jul 08, 2009 5.250 5.300 5.170 5.170 19,311 -0.08(-1.52%)
Jul 07, 2009 5.250 5.300 5.200 5.250 18,632 +0.04(+0.77%)
Jul 06, 2009 5.350 5.410 5.210 5.210 17,754 -0.22(-4.05%)
Jul 02, 2009 5.320 5.450 5.310 5.430 21,916 +0.04(+0.74%)
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.