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, 2011 9.600 9.650 9.418 9.420 8,069 -0.12(-1.26%)
Aug 30, 2011 9.420 9.550 9.020 9.540 16,569 +0.12(+1.27%)
Aug 29, 2011 9.180 9.460 9.180 9.420 18,467 +0.33(+3.63%)
Aug 26, 2011 8.750 9.270 8.650 9.090 26,087 +0.37(+4.24%)
Aug 25, 2011 8.980 8.980 8.570 8.720 32,351 -0.16(-1.80%)
Aug 24, 2011 8.350 8.980 8.350 8.880 26,322 +0.47(+5.59%)
Aug 23, 2011 8.250 8.500 8.120 8.410 22,025 +0.17(+2.06%)
Aug 22, 2011 8.390 8.534 8.020 8.240 28,921 -0.09(-1.08%)
Aug 19, 2011 8.310 8.520 8.170 8.330 36,468 -0.02(-0.24%)
Aug 18, 2011 8.870 8.870 8.310 8.350 44,806 -0.57(-6.39%)
Aug 17, 2011 9.070 9.070 8.800 8.920 25,661 -0.15(-1.65%)
Aug 16, 2011 9.250 9.260 8.910 9.070 28,619 -0.22(-2.37%)
Aug 15, 2011 9.240 9.740 9.000 9.290 135,905 -0.74(-7.38%)
Aug 12, 2011 9.490 10.36 9.320 10.03 34,368 +0.78(+8.43%)
Aug 11, 2011 8.750 9.359 8.581 9.250 41,139 +0.50(+5.71%)
Aug 10, 2011 8.650 8.750 8.000 8.750 81,461 +0.20(+2.34%)
Aug 09, 2011 10.10 9.340 8.100 8.550 85,918 -0.79(-8.46%)
Aug 08, 2011 9.860 9.860 8.800 9.340 85,325 -0.91(-8.88%)
Aug 05, 2011 10.50 11.01 9.900 10.25 64,100 -0.25(-2.38%)
Aug 04, 2011 11.00 11.00 10.25 10.50 55,504 -0.62(-5.58%)
Aug 03, 2011 11.44 11.54 10.72 11.12 42,492 -0.29(-2.54%)
Aug 02, 2011 12.04 12.09 11.30 11.41 27,596 -0.63(-5.23%)
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.