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

Friedman Industries Inc (NY: FRD )

18.80 +0.18 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2009 5.900 5.950 5.820 5.820 11,020 -0.12(-2.02%)
Aug 28, 2009 6.000 6.000 5.900 5.940 7,476 -0.03(-0.50%)
Aug 27, 2009 6.010 6.010 5.910 5.970 26,227 -0.01(-0.17%)
Aug 26, 2009 6.000 6.030 5.970 5.980 3,069 +0.03(+0.50%)
Aug 25, 2009 5.810 6.000 5.810 5.950 16,016 +0.02(+0.37%)
Aug 24, 2009 6.030 6.040 5.800 5.928 16,130 +0.04(+0.65%)
Aug 21, 2009 5.820 5.960 5.750 5.890 23,851 +0.08(+1.38%)
Aug 20, 2009 5.820 5.820 5.700 5.810 31,410 +0.13(+2.29%)
Aug 19, 2009 5.920 5.920 5.570 5.680 46,704 -0.34(-5.65%)
Aug 18, 2009 5.860 6.350 5.860 6.020 28,186 +0.27(+4.70%)
Aug 17, 2009 6.040 6.040 5.700 5.750 36,186 -0.17(-2.87%)
Aug 14, 2009 5.750 6.100 5.750 5.920 50,552 -0.42(-6.62%)
Aug 13, 2009 6.210 6.490 6.020 6.340 72,958 +0.18(+2.92%)
Aug 12, 2009 6.180 6.330 6.050 6.160 10,665 +0.04(+0.65%)
Aug 11, 2009 6.260 6.300 6.000 6.120 27,280 -0.25(-3.92%)
Aug 10, 2009 6.120 6.420 6.120 6.370 27,195 +0.11(+1.68%)
Aug 07, 2009 6.490 6.490 6.250 6.265 28,219 -0.12(-1.96%)
Aug 06, 2009 6.660 6.660 6.360 6.390 20,750 -0.24(-3.62%)
Aug 05, 2009 6.320 6.667 6.300 6.630 46,397 +0.38(+6.08%)
Aug 04, 2009 6.060 6.369 6.000 6.250 49,506 +0.25(+4.16%)
Aug 03, 2009 5.540 6.130 5.540 6.000 43,698 +0.49(+8.89%)
Jul 31, 2009 5.890 6.040 5.510 5.510 44,447 -0.43(-7.24%)
Jul 30, 2009 5.890 6.000 5.780 5.940 47,088 +0.20(+3.49%)
Jul 29, 2009 5.900 5.900 5.740 5.740 15,895 -0.02(-0.35%)
Jul 28, 2009 5.740 5.810 5.700 5.760 17,168 -0.05(-0.86%)
Jul 27, 2009 5.680 5.860 5.660 5.810 20,388 +0.20(+3.57%)
Jul 24, 2009 5.700 5.860 5.400 5.610 536 -0.09(-1.58%)
Jul 23, 2009 5.700 5.700 5.580 5.700 20,361 +0.01(+0.18%)
Jul 22, 2009 5.680 5.710 5.500 5.690 14,024 +0.04(+0.71%)
Jul 21, 2009 5.820 5.830 5.140 5.650 30,698 +0.05(+0.89%)
Jul 20, 2009 5.400 5.640 5.400 5.600 35,171 +0.18(+3.32%)
Jul 17, 2009 5.510 5.540 5.412 5.420 14,250 -0.08(-1.45%)
Jul 16, 2009 5.210 5.510 5.210 5.500 30,875 +0.12(+2.23%)
Jul 15, 2009 5.430 5.430 5.290 5.380 15,782 -0.09(-1.65%)
Jul 14, 2009 5.300 5.470 5.205 5.470 10,701 +0.17(+3.21%)
Jul 13, 2009 5.170 5.300 5.170 5.300 17,098 +0.20(+3.92%)
Jul 10, 2009 5.020 5.170 5.000 5.100 31,293 -0.03(-0.58%)
Jul 09, 2009 5.300 5.300 5.080 5.130 22,130 -0.04(-0.77%)
Jul 08, 2009 5.250 5.300 5.170 5.170 19,311 -0.08(-1.52%)
Jul 07, 2009 5.250 5.300 5.200 5.250 18,632 +0.04(+0.77%)
Jul 06, 2009 5.350 5.410 5.210 5.210 17,754 -0.22(-4.05%)
Jul 02, 2009 5.320 5.450 5.310 5.430 21,916 +0.04(+0.74%)
Jul 01, 2009 5.620 5.620 5.330 5.390 19,651 -0.04(-0.74%)
Jun 30, 2009 5.790 5.790 5.180 5.430 42,944 -0.17(-3.03%)
Jun 29, 2009 6.000 6.000 5.260 5.600 81,681 -0.84(-13.05%)
Jun 26, 2009 5.620 6.440 5.610 6.440 49,486 +0.83(+14.80%)
Jun 25, 2009 5.730 5.800 5.550 5.610 26,473 +0.13(+2.37%)
Jun 24, 2009 5.610 5.683 5.300 5.480 40,165 -0.15(-2.66%)
Jun 23, 2009 5.690 6.000 5.410 5.630 20,718 -0.03(-0.53%)
Jun 22, 2009 6.090 6.100 5.450 5.660 46,121 -0.49(-7.97%)
Jun 19, 2009 6.020 6.270 6.020 6.150 17,659 -0.05(-0.81%)
Jun 18, 2009 6.550 6.830 6.090 6.200 26,058 -0.59(-8.69%)
Jun 17, 2009 6.930 6.930 6.600 6.790 32,851 -0.02(-0.30%)
Jun 16, 2009 6.940 6.950 6.710 6.810 41,460 -0.07(-1.02%)
Jun 15, 2009 6.720 6.950 6.720 6.880 47,696 +0.04(+0.58%)
Jun 12, 2009 6.840 6.850 6.755 6.840 24,016 -0.01(-0.15%)
Jun 11, 2009 6.680 6.880 6.650 6.850 49,933 +0.18(+2.70%)
Jun 10, 2009 6.320 6.670 6.320 6.670 50,575 +0.40(+6.38%)
Jun 09, 2009 6.150 6.393 6.100 6.270 27,719 +0.23(+3.81%)
Jun 08, 2009 6.490 6.490 5.910 6.040 55,449 -0.31(-4.88%)
Jun 05, 2009 5.850 6.400 5.790 6.350 48,002 +0.58(+10.05%)
Jun 04, 2009 5.650 5.790 5.640 5.770 12,201 +0.16(+2.85%)
Jun 03, 2009 5.580 5.640 5.580 5.610 12,478 +0.09(+1.63%)
Jun 02, 2009 5.650 5.650 5.520 5.520 13,319 -0.06(-1.08%)
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.