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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
Aug 01, 2017 5.480 5.619 5.210 5.210 19,629 -0.21(-3.87%)
Jul 31, 2017 5.260 5.460 5.175 5.420 63,935 +0.15(+2.85%)
Jul 28, 2017 5.410 5.658 5.270 5.270 37,245 -0.15(-2.77%)
Jul 27, 2017 5.330 5.530 5.330 5.420 17,632 +0.02(+0.37%)
Jul 26, 2017 5.560 5.630 5.360 5.400 43,341 +0.09(+1.69%)
Jul 25, 2017 5.400 5.500 5.310 5.310 33,788 -0.07(-1.30%)
Jul 24, 2017 5.430 5.570 5.380 5.380 4,808 -0.04(-0.74%)
Jul 21, 2017 5.600 5.600 5.350 5.420 21,198 -0.08(-1.45%)
Jul 20, 2017 5.400 5.500 5.400 5.500 11,902 +0.02(+0.36%)
Jul 19, 2017 5.400 5.510 5.400 5.480 8,734 +0.03(+0.55%)
Jul 18, 2017 5.517 5.540 5.400 5.450 3,338 -0.05(-0.91%)
Jul 17, 2017 5.530 5.530 5.400 5.500 4,172 -0.04(-0.72%)
Jul 14, 2017 5.420 5.622 5.400 5.540 12,437 +0.06(+1.09%)
Jul 13, 2017 5.444 5.599 5.430 5.480 14,976 +0.08(+1.48%)
Jul 12, 2017 5.580 5.580 5.340 5.400 14,885 -0.16(-2.88%)
Jul 11, 2017 5.650 5.720 5.520 5.560 20,869 +0.00(+0.00%)
Jul 10, 2017 5.580 5.650 5.560 5.560 20,447 -0.07(-1.24%)
Jul 07, 2017 5.664 5.664 5.520 5.630 5,536 -0.03(-0.53%)
Jul 06, 2017 5.690 5.740 5.644 5.660 9,062 -0.09(-1.57%)
Jul 05, 2017 5.800 5.800 5.750 5.750 5,558 -0.05(-0.86%)
Jul 03, 2017 5.750 5.803 5.750 5.800 8,391 +0.12(+2.11%)
Jun 30, 2017 5.721 5.721 5.600 5.680 7,558 -0.10(-1.73%)
Jun 29, 2017 5.930 5.930 5.650 5.780 12,772 -0.07(-1.20%)
Jun 28, 2017 5.700 5.900 5.690 5.850 18,620 +0.20(+3.54%)
Jun 27, 2017 5.510 5.680 5.510 5.650 20,878 +0.17(+3.10%)
Jun 26, 2017 5.390 5.480 5.370 5.480 8,189 +0.17(+3.20%)
Jun 23, 2017 5.420 5.480 5.310 5.310 12,187 -0.08(-1.48%)
Jun 22, 2017 5.347 5.420 5.333 5.390 16,889 -0.01(-0.19%)
Jun 21, 2017 5.480 5.480 5.350 5.400 10,834 +0.00(+0.00%)
Jun 20, 2017 5.650 5.650 5.390 5.400 11,013 -0.14(-2.53%)
Jun 19, 2017 5.550 5.600 5.450 5.540 20,942 +0.01(+0.18%)
Jun 16, 2017 5.390 5.570 5.390 5.530 15,665 +0.08(+1.47%)
Jun 15, 2017 5.582 5.582 5.450 5.450 7,150 -0.14(-2.54%)
Jun 14, 2017 5.590 5.610 5.460 5.592 8,226 -0.01(-0.14%)
Jun 13, 2017 5.700 5.710 5.600 5.600 17,404 -0.06(-1.06%)
Jun 12, 2017 5.570 5.730 5.500 5.660 24,800 +0.06(+1.07%)
Jun 09, 2017 5.545 5.600 5.475 5.600 15,060 +0.05(+0.90%)
Jun 08, 2017 5.470 5.550 5.391 5.550 34,027 +0.10(+1.83%)
Jun 07, 2017 5.480 5.506 5.450 5.450 3,349 -0.03(-0.55%)
Jun 06, 2017 5.490 5.490 5.420 5.480 14,301 -0.01(-0.18%)
Jun 05, 2017 5.347 5.490 5.347 5.490 16,848 +0.05(+0.92%)
Jun 02, 2017 5.390 5.460 5.375 5.440 7,412 -0.01(-0.18%)
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.