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

Friedman Industries Inc (NY: FRD )

18.50 +0.14 (+0.76%)
Streaming Delayed Price Updated: 10:36 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, 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%)
Aug 01, 2011 12.11 12.13 11.77 12.04 31,642 +0.19(+1.60%)
Jul 29, 2011 12.00 12.01 11.65 11.85 22,455 -0.17(-1.41%)
Jul 28, 2011 11.90 12.10 11.66 12.02 39,269 +0.25(+2.12%)
Jul 27, 2011 12.75 12.75 11.50 11.77 85,495 -0.99(-7.76%)
Jul 26, 2011 12.49 12.95 12.49 12.76 48,144 +0.31(+2.49%)
Jul 25, 2011 12.10 12.56 12.02 12.45 40,468 +0.35(+2.89%)
Jul 22, 2011 12.04 12.17 12.02 12.10 65,504 -0.01(-0.08%)
Jul 21, 2011 12.09 12.24 11.95 12.11 26,167 +0.08(+0.67%)
Jul 20, 2011 11.88 12.37 11.57 12.03 90,091 +0.15(+1.26%)
Jul 19, 2011 11.86 11.90 11.76 11.88 41,630 -0.04(-0.34%)
Jul 18, 2011 11.75 11.92 11.61 11.92 68,922 +0.19(+1.62%)
Jul 15, 2011 11.60 11.75 11.60 11.73 27,446 +0.03(+0.26%)
Jul 14, 2011 11.39 11.77 11.39 11.70 44,168 +0.34(+2.99%)
Jul 13, 2011 11.04 11.44 11.04 11.36 34,125 +0.33(+2.99%)
Jul 12, 2011 11.19 11.19 10.96 11.03 28,645 +0.02(+0.18%)
Jul 11, 2011 10.96 11.10 10.90 11.01 24,174 +0.00(+0.00%)
Jul 08, 2011 11.02 11.10 10.90 11.01 26,974 -0.01(-0.09%)
Jul 07, 2011 10.80 11.25 10.80 11.02 81,325 +0.22(+2.04%)
Jul 06, 2011 10.95 11.04 10.80 10.80 68,571 -0.15(-1.37%)
Jul 05, 2011 10.80 11.00 10.80 10.95 64,623 +0.22(+2.05%)
Jul 01, 2011 10.78 10.78 10.64 10.73 16,566 +0.02(+0.19%)
Jun 30, 2011 10.80 10.84 10.62 10.71 28,616 +0.00(+0.00%)
Jun 29, 2011 11.00 11.00 10.61 10.71 26,884 -0.14(-1.29%)
Jun 28, 2011 11.76 11.76 10.65 10.85 232,055 +1.05(+10.71%)
Jun 27, 2011 9.970 10.00 9.800 9.800 4,916 -0.20(-2.00%)
Jun 24, 2011 9.830 10.00 9.750 10.00 16,584 +0.25(+2.56%)
Jun 23, 2011 9.750 9.800 9.610 9.750 8,748 +0.00(+0.00%)
Jun 22, 2011 9.830 9.830 9.750 9.750 4,823 -0.05(-0.51%)
Jun 21, 2011 9.700 9.800 9.650 9.800 3,913 +0.20(+2.08%)
Jun 20, 2011 9.600 9.630 9.480 9.600 13,664 -0.20(-2.04%)
Jun 17, 2011 9.750 9.800 9.750 9.800 12,475 +0.05(+0.51%)
Jun 16, 2011 9.790 9.790 9.730 9.750 9,298 +0.00(+0.00%)
Jun 15, 2011 9.760 9.790 9.700 9.750 8,379 +0.00(+0.00%)
Jun 14, 2011 9.890 9.890 9.670 9.750 9,466 -0.06(-0.61%)
Jun 13, 2011 9.680 9.810 9.650 9.810 9,594 +0.16(+1.66%)
Jun 10, 2011 9.610 9.750 9.460 9.650 8,200 +0.03(+0.31%)
Jun 09, 2011 9.290 9.730 9.290 9.620 6,474 +0.34(+3.71%)
Jun 08, 2011 9.510 9.510 9.200 9.276 15,671 -0.15(-1.63%)
Jun 07, 2011 9.530 9.530 9.360 9.430 18,232 -0.08(-0.85%)
Jun 06, 2011 9.720 9.720 9.410 9.511 8,324 -0.11(-1.13%)
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.