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, 2017 5.670 5.980 5.670 5.670 32,555 -0.18(-3.08%)
Aug 30, 2017 5.660 5.920 5.600 5.850 27,154 +0.17(+2.99%)
Aug 29, 2017 5.646 5.680 5.600 5.680 24,436 +0.02(+0.35%)
Aug 28, 2017 5.550 5.670 5.435 5.660 64,998 +0.13(+2.35%)
Aug 25, 2017 5.480 5.560 5.410 5.530 37,797 -0.06(-1.10%)
Aug 24, 2017 5.591 5.591 5.591 5.591 128 -0.01(-0.15%)
Aug 23, 2017 5.600 5.660 5.533 5.600 4,145 +0.11(+2.00%)
Aug 22, 2017 5.600 5.610 5.450 5.490 13,846 -0.18(-3.17%)
Aug 21, 2017 5.500 5.670 5.451 5.670 4,681 +0.17(+3.09%)
Aug 18, 2017 5.300 5.500 5.261 5.500 7,647 +0.07(+1.29%)
Aug 17, 2017 5.460 5.538 5.400 5.430 5,777 -0.04(-0.73%)
Aug 16, 2017 5.640 5.640 5.400 5.470 9,879 -0.02(-0.36%)
Aug 15, 2017 5.620 5.629 5.440 5.490 45,080 -0.03(-0.54%)
Aug 14, 2017 5.380 5.540 5.369 5.520 34,222 +0.09(+1.66%)
Aug 11, 2017 5.490 5.490 5.217 5.430 100,855 +0.07(+1.31%)
Aug 10, 2017 5.400 5.400 5.240 5.360 24,098 +0.07(+1.32%)
Aug 09, 2017 5.270 5.470 5.270 5.290 6,242 -0.07(-1.31%)
Aug 08, 2017 5.270 5.425 5.270 5.360 19,767 +0.08(+1.42%)
Aug 07, 2017 5.420 5.495 5.270 5.285 54,507 -0.12(-2.31%)
Aug 04, 2017 5.435 5.470 5.300 5.410 31,480 -0.19(-3.39%)
Aug 03, 2017 5.520 5.600 5.210 5.600 30,302 +0.37(+7.07%)
Aug 02, 2017 5.297 5.350 5.220 5.230 20,126 +0.02(+0.38%)
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.