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

Friedman Industries Inc (NY: FRD )

19.26 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2016 5.760 5.760 5.650 5.760 872 -0.02(-0.35%)
Jul 28, 2016 5.770 5.830 5.770 5.780 625 +0.07(+1.23%)
Jul 27, 2016 5.720 5.730 5.650 5.710 6,901 -0.05(-0.87%)
Jul 26, 2016 5.711 5.840 5.711 5.760 4,817 +0.02(+0.37%)
Jul 25, 2016 5.650 5.810 5.650 5.739 6,268 +0.08(+1.40%)
Jul 22, 2016 5.650 5.756 5.650 5.660 5,254 +0.02(+0.36%)
Jul 21, 2016 5.640 5.640 5.600 5.640 4,508 -0.05(-0.82%)
Jul 20, 2016 5.750 5.839 5.640 5.686 985 -0.04(-0.76%)
Jul 19, 2016 5.750 5.774 5.729 5.730 13,673 -0.08(-1.30%)
Jul 18, 2016 5.760 5.839 5.750 5.805 6,735 +0.05(+0.79%)
Jul 15, 2016 5.832 5.832 5.760 5.760 10,250 -0.02(-0.35%)
Jul 14, 2016 5.780 5.830 5.760 5.780 14,246 -0.03(-0.52%)
Jul 13, 2016 5.770 5.830 5.770 5.810 1,204 -0.03(-0.51%)
Jul 12, 2016 5.920 5.920 5.800 5.840 10,403 +0.04(+0.69%)
Jul 11, 2016 5.861 5.940 5.760 5.800 3,239 -0.14(-2.36%)
Jul 08, 2016 5.830 5.969 5.810 5.940 2,161 +0.03(+0.52%)
Jul 07, 2016 5.770 5.909 5.770 5.909 1,801 +0.15(+2.59%)
Jul 06, 2016 5.820 5.930 5.760 5.760 13,920 +0.00(+0.00%)
Jul 05, 2016 5.785 5.870 5.760 5.760 10,621 -0.05(-0.88%)
Jul 01, 2016 5.840 5.811 5.811 5.811 3,000 -0.02(-0.32%)
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%)
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.