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 (%)
Aug 31, 2009 5.900 5.950 5.820 5.820 11,020 -0.12(-2.02%)
Aug 28, 2009 6.000 6.000 5.900 5.940 7,476 -0.03(-0.50%)
Aug 27, 2009 6.010 6.010 5.910 5.970 26,227 -0.01(-0.17%)
Aug 26, 2009 6.000 6.030 5.970 5.980 3,069 +0.03(+0.50%)
Aug 25, 2009 5.810 6.000 5.810 5.950 16,016 +0.02(+0.37%)
Aug 24, 2009 6.030 6.040 5.800 5.928 16,130 +0.04(+0.65%)
Aug 21, 2009 5.820 5.960 5.750 5.890 23,851 +0.08(+1.38%)
Aug 20, 2009 5.820 5.820 5.700 5.810 31,410 +0.13(+2.29%)
Aug 19, 2009 5.920 5.920 5.570 5.680 46,704 -0.34(-5.65%)
Aug 18, 2009 5.860 6.350 5.860 6.020 28,186 +0.27(+4.70%)
Aug 17, 2009 6.040 6.040 5.700 5.750 36,186 -0.17(-2.87%)
Aug 14, 2009 5.750 6.100 5.750 5.920 50,552 -0.42(-6.62%)
Aug 13, 2009 6.210 6.490 6.020 6.340 72,958 +0.18(+2.92%)
Aug 12, 2009 6.180 6.330 6.050 6.160 10,665 +0.04(+0.65%)
Aug 11, 2009 6.260 6.300 6.000 6.120 27,280 -0.25(-3.92%)
Aug 10, 2009 6.120 6.420 6.120 6.370 27,195 +0.11(+1.68%)
Aug 07, 2009 6.490 6.490 6.250 6.265 28,219 -0.12(-1.96%)
Aug 06, 2009 6.660 6.660 6.360 6.390 20,750 -0.24(-3.62%)
Aug 05, 2009 6.320 6.667 6.300 6.630 46,397 +0.38(+6.08%)
Aug 04, 2009 6.060 6.369 6.000 6.250 49,506 +0.25(+4.16%)
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.