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 (%)
Sep 30, 2005 6.900 6.900 6.600 6.600 37,000 -0.25(-3.65%)
Sep 29, 2005 6.440 6.850 6.440 6.850 64,200 +0.21(+3.16%)
Sep 28, 2005 6.650 6.740 6.500 6.640 22,900 -0.01(-0.15%)
Sep 27, 2005 6.690 6.720 6.610 6.650 5,900 +0.00(+0.00%)
Sep 26, 2005 6.590 6.678 6.400 6.650 27,000 +0.06(+0.91%)
Sep 23, 2005 6.590 6.700 6.490 6.590 34,900 -0.01(-0.15%)
Sep 22, 2005 6.560 6.610 6.500 6.600 20,500 -0.02(-0.30%)
Sep 21, 2005 6.690 6.710 6.550 6.620 24,600 -0.07(-1.05%)
Sep 20, 2005 6.720 6.840 6.690 6.690 44,000 -0.03(-0.45%)
Sep 19, 2005 6.750 6.840 6.700 6.720 23,400 -0.01(-0.15%)
Sep 16, 2005 6.800 6.900 6.710 6.730 54,100 -0.07(-1.03%)
Sep 15, 2005 6.830 6.850 6.770 6.800 38,000 -0.05(-0.73%)
Sep 14, 2005 6.860 6.970 6.850 6.850 24,600 -0.03(-0.44%)
Sep 13, 2005 6.850 6.970 6.850 6.880 24,400 +0.03(+0.44%)
Sep 12, 2005 7.050 7.050 6.850 6.850 39,100 -0.07(-1.01%)
Sep 09, 2005 6.820 7.070 6.810 6.920 85,600 +0.02(+0.29%)
Sep 08, 2005 6.900 6.990 6.900 6.900 25,700 -0.03(-0.43%)
Sep 07, 2005 6.800 7.000 6.800 6.930 58,100 +0.08(+1.17%)
Sep 06, 2005 6.950 7.000 6.810 6.850 38,400 -0.19(-2.70%)
Sep 02, 2005 6.980 7.200 6.900 7.040 27,100 +0.06(+0.86%)
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.