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

Friedman Industries Inc (NY: FRD )

18.43 +0.07 (+0.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 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, 2015 5.880 6.030 5.790 6.020 5,011 +0.22(+3.79%)
Aug 28, 2015 5.940 6.010 5.720 5.800 21,266 -0.22(-3.67%)
Aug 27, 2015 6.070 6.108 6.021 6.021 2,597 -0.09(-1.46%)
Aug 26, 2015 6.120 6.120 5.980 6.110 4,885 +0.06(+0.99%)
Aug 25, 2015 6.050 6.050 5.950 6.050 1,701 +0.06(+1.00%)
Aug 24, 2015 5.790 5.990 5.755 5.990 14,689 +0.16(+2.74%)
Aug 21, 2015 6.210 6.220 5.810 5.830 2,656 -0.30(-4.90%)
Aug 20, 2015 6.130 6.130 6.130 6.130 616 -0.09(-1.45%)
Aug 19, 2015 6.290 6.290 6.200 6.220 1,780 -0.15(-2.35%)
Aug 18, 2015 6.060 6.370 6.060 6.370 6,070 +0.09(+1.43%)
Aug 17, 2015 6.100 6.290 6.100 6.280 4,418 +0.09(+1.45%)
Aug 14, 2015 6.000 6.190 6.000 6.190 4,054 +0.31(+5.27%)
Aug 13, 2015 5.800 5.970 5.790 5.880 9,795 -0.12(-2.00%)
Aug 12, 2015 6.000 6.000 5.940 6.000 1,593 +0.01(+0.17%)
Aug 11, 2015 5.968 6.000 5.811 5.990 10,647 +0.14(+2.39%)
Aug 10, 2015 5.730 6.000 5.730 5.850 9,048 +0.09(+1.56%)
Aug 07, 2015 5.750 5.900 5.750 5.760 9,878 -0.14(-2.37%)
Aug 06, 2015 5.750 5.900 5.750 5.900 6,299 +0.05(+0.85%)
Aug 05, 2015 5.780 6.000 5.780 5.850 10,129 +0.06(+1.04%)
Aug 04, 2015 5.910 5.917 5.790 5.790 9,335 -0.09(-1.53%)
Aug 03, 2015 5.800 5.900 5.750 5.880 12,097 +0.13(+2.26%)
Jul 31, 2015 5.810 5.820 5.750 5.750 5,400 -0.06(-1.03%)
Jul 30, 2015 5.800 5.850 5.770 5.810 7,133 +0.01(+0.17%)
Jul 29, 2015 5.800 5.800 5.768 5.800 6,000 +0.08(+1.40%)
Jul 28, 2015 5.850 5.850 5.620 5.720 26,265 -0.04(-0.69%)
Jul 27, 2015 5.790 5.790 5.690 5.760 5,667 +0.01(+0.17%)
Jul 24, 2015 5.740 5.840 5.710 5.750 3,847 -0.03(-0.52%)
Jul 23, 2015 5.750 5.780 5.720 5.780 8,222 +0.02(+0.35%)
Jul 22, 2015 5.840 5.910 5.760 5.760 31,216 -0.04(-0.69%)
Jul 21, 2015 5.790 5.850 5.760 5.800 31,295 -0.16(-2.68%)
Jul 20, 2015 5.910 6.080 5.910 5.960 3,328 -0.06(-1.00%)
Jul 17, 2015 6.130 6.130 5.800 6.020 50,433 -0.13(-2.11%)
Jul 16, 2015 6.160 6.165 6.120 6.150 6,178 -0.07(-1.13%)
Jul 15, 2015 6.220 6.220 6.220 6.220 1,872 +0.08(+1.30%)
Jul 14, 2015 6.213 6.213 6.140 6.140 3,254 -0.08(-1.29%)
Jul 13, 2015 6.230 6.300 6.120 6.220 22,404 -0.17(-2.68%)
Jul 10, 2015 6.449 6.470 6.350 6.392 5,122 -0.01(-0.13%)
Jul 09, 2015 6.490 6.490 6.400 6.400 1,993 +0.04(+0.63%)
Jul 08, 2015 6.500 6.730 6.360 6.360 6,723 -0.04(-0.63%)
Jul 07, 2015 6.420 6.485 6.390 6.400 5,951 +0.02(+0.31%)
Jul 06, 2015 6.300 6.448 6.300 6.380 664 +0.13(+2.08%)
Jul 02, 2015 6.270 6.250 6.250 6.250 5,000 -0.15(-2.34%)
Jul 01, 2015 6.208 6.420 6.189 6.400 13,090 +0.15(+2.40%)
Jun 30, 2015 6.270 6.270 6.245 6.250 8,060 +0.03(+0.48%)
Jun 29, 2015 6.460 6.460 6.190 6.220 38,879 -0.68(-9.86%)
Jun 26, 2015 6.450 6.900 6.450 6.900 8,622 +0.35(+5.34%)
Jun 25, 2015 6.469 6.550 6.451 6.550 4,041 +0.09(+1.39%)
Jun 24, 2015 6.420 6.460 6.420 6.460 4,485 +0.02(+0.31%)
Jun 23, 2015 6.337 6.450 6.337 6.440 9,222 +0.02(+0.23%)
Jun 22, 2015 6.360 6.460 6.360 6.425 32,577 -0.08(-1.15%)
Jun 19, 2015 6.444 6.500 6.420 6.500 2,692 +0.02(+0.29%)
Jun 18, 2015 6.570 6.570 6.420 6.481 3,649 -0.03(-0.44%)
Jun 17, 2015 6.540 6.540 6.330 6.510 10,781 -0.07(-1.06%)
Jun 16, 2015 6.559 6.580 6.535 6.580 1,597 +0.04(+0.61%)
Jun 15, 2015 6.560 6.580 6.510 6.540 4,592 -0.09(-1.36%)
Jun 12, 2015 6.750 6.750 6.594 6.630 13,109 -0.18(-2.64%)
Jun 11, 2015 6.830 6.950 6.810 6.810 23,519 -0.04(-0.58%)
Jun 10, 2015 6.740 6.850 6.740 6.850 17,574 +0.11(+1.63%)
Jun 09, 2015 6.660 6.750 6.660 6.740 2,352 +0.00(+0.00%)
Jun 08, 2015 6.770 6.770 6.740 6.740 3,919 +0.14(+2.12%)
Jun 05, 2015 6.633 6.750 6.600 6.600 7,640 -0.11(-1.64%)
Jun 04, 2015 6.754 6.790 6.510 6.710 81,051 -0.04(-0.59%)
Jun 03, 2015 6.700 6.780 6.700 6.750 3,034 +0.04(+0.58%)
Jun 02, 2015 6.780 6.780 6.711 6.711 4,204 -0.02(-0.28%)
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.