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

Friedman Industries Inc (NY: FRD )

18.59 +0.14 (+0.76%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 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, 2008 7.420 7.420 7.250 7.280 6,483 -0.11(-1.44%)
Jul 30, 2008 7.350 7.520 7.350 7.386 12,600 +0.09(+1.18%)
Jul 29, 2008 7.300 7.350 7.060 7.300 20,162 +0.15(+2.10%)
Jul 28, 2008 7.120 7.200 7.100 7.150 7,061 +0.05(+0.70%)
Jul 25, 2008 7.150 7.170 7.050 7.100 21,991 -0.09(-1.25%)
Jul 24, 2008 7.380 7.380 7.050 7.190 23,490 -0.22(-2.97%)
Jul 23, 2008 7.400 7.450 7.348 7.410 8,418 -0.09(-1.20%)
Jul 22, 2008 7.990 7.990 7.400 7.500 42,349 -0.49(-6.13%)
Jul 21, 2008 8.020 8.080 7.600 7.990 26,854 -0.03(-0.38%)
Jul 18, 2008 8.020 8.043 7.966 8.020 9,072 +0.03(+0.38%)
Jul 17, 2008 7.760 8.000 7.760 7.990 14,606 +0.09(+1.14%)
Jul 16, 2008 7.800 7.920 7.800 7.900 18,258 +0.00(+0.00%)
Jul 15, 2008 7.951 7.951 7.850 7.900 13,400 -0.06(-0.75%)
Jul 14, 2008 8.030 8.050 7.950 7.960 13,915 -0.03(-0.38%)
Jul 11, 2008 7.640 8.000 7.640 7.990 15,779 +0.35(+4.58%)
Jul 10, 2008 7.650 7.740 7.600 7.640 7,900 -0.01(-0.13%)
Jul 09, 2008 7.600 7.750 7.563 7.650 14,049 +0.00(+0.00%)
Jul 08, 2008 7.470 7.850 7.360 7.650 25,855 -0.06(-0.78%)
Jul 07, 2008 7.730 7.950 7.560 7.710 9,534 -0.12(-1.49%)
Jul 04, 2008 7.470 7.900 7.470 7.827 9,010 +0.00(+0.00%)
Jul 03, 2008 7.470 7.900 7.470 7.827 9,010 -0.09(-1.17%)
Jul 02, 2008 7.860 8.000 7.720 7.920 15,344 +0.05(+0.64%)
Jul 01, 2008 7.960 8.050 7.870 7.870 25,640 -0.21(-2.60%)
Jun 30, 2008 7.980 8.080 7.950 8.080 17,155 +0.06(+0.75%)
Jun 27, 2008 8.014 8.100 7.950 8.020 18,737 +0.03(+0.37%)
Jun 26, 2008 7.940 8.050 7.940 7.991 38,595 +0.01(+0.13%)
Jun 25, 2008 7.990 8.000 7.910 7.980 19,524 -0.01(-0.13%)
Jun 24, 2008 7.980 7.990 7.869 7.990 21,718 +0.18(+2.30%)
Jun 23, 2008 7.990 7.990 7.810 7.810 38,179 -0.14(-1.76%)
Jun 20, 2008 7.860 7.950 7.650 7.950 27,650 +0.15(+1.92%)
Jun 19, 2008 7.410 7.950 7.200 7.800 62,648 +0.44(+5.98%)
Jun 18, 2008 6.700 7.400 6.700 7.360 32,885 +0.60(+8.88%)
Jun 17, 2008 6.800 6.800 6.670 6.760 14,100 +0.00(+0.00%)
Jun 16, 2008 6.570 6.800 6.570 6.760 29,857 +0.26(+4.00%)
Jun 13, 2008 6.150 6.509 6.110 6.500 39,852 +0.40(+6.55%)
Jun 12, 2008 6.040 6.150 5.800 6.100 11,269 +0.00(+0.00%)
Jun 11, 2008 5.900 6.100 5.880 6.100 11,021 +0.14(+2.35%)
Jun 10, 2008 5.820 6.000 5.770 5.960 13,650 +0.21(+3.65%)
Jun 09, 2008 5.960 6.000 5.660 5.750 14,149 -0.21(-3.52%)
Jun 06, 2008 5.980 6.030 5.960 5.960 5,914 -0.04(-0.67%)
Jun 05, 2008 6.070 6.070 5.950 6.000 24,766 +0.00(+0.00%)
Jun 04, 2008 6.150 6.150 6.000 6.000 2,275 +0.00(+0.00%)
Jun 03, 2008 6.120 6.120 6.000 6.000 5,020 -0.12(-1.96%)
Jun 02, 2008 6.200 6.217 6.110 6.120 5,249 -0.13(-2.08%)
May 30, 2008 6.350 6.350 6.200 6.250 3,325 -0.05(-0.79%)
May 29, 2008 6.300 6.340 6.300 6.300 11,849 +0.00(+0.00%)
May 28, 2008 6.300 6.400 6.300 6.300 9,480 -0.09(-1.41%)
May 27, 2008 6.380 6.390 6.300 6.390 7,037 +0.07(+1.11%)
May 26, 2008 6.320 6.410 6.300 6.320 0 +0.00(+0.00%)
May 23, 2008 6.320 6.410 6.300 6.320 14,234 -0.09(-1.40%)
May 22, 2008 6.230 6.410 6.150 6.410 7,475 +0.26(+4.23%)
May 21, 2008 6.250 6.250 6.150 6.150 8,790 -0.04(-0.64%)
May 20, 2008 6.100 6.190 5.900 6.190 7,928 +0.14(+2.31%)
May 19, 2008 6.260 6.260 6.000 6.050 5,000 -0.15(-2.42%)
May 16, 2008 6.050 6.250 5.950 6.200 5,400 +0.09(+1.47%)
May 15, 2008 6.150 6.190 5.969 6.110 6,326 +0.06(+0.99%)
May 14, 2008 5.990 6.200 5.850 6.050 20,359 +0.14(+2.37%)
May 13, 2008 5.850 5.940 5.800 5.910 19,880 +0.09(+1.55%)
May 12, 2008 5.480 5.820 5.480 5.820 30,778 +0.37(+6.79%)
May 09, 2008 5.350 5.450 5.350 5.450 2,224 +0.09(+1.68%)
May 08, 2008 5.375 5.380 5.300 5.360 2,812 -0.02(-0.37%)
May 07, 2008 5.390 5.390 5.050 5.380 9,718 -0.06(-1.10%)
May 06, 2008 5.150 5.450 4.860 5.440 17,435 +0.23(+4.41%)
May 05, 2008 5.210 5.250 5.170 5.210 3,850 -0.03(-0.57%)
May 02, 2008 5.290 5.330 5.230 5.240 7,808 -0.09(-1.69%)
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.