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, 2009 6.030 6.150 6.000 6.000 7,700 -0.10(-1.64%)
Sep 29, 2009 6.020 6.150 5.990 6.100 11,800 +0.15(+2.52%)
Sep 28, 2009 5.870 6.000 5.870 5.950 5,883 -0.04(-0.67%)
Sep 25, 2009 5.860 5.990 5.810 5.990 8,773 +0.08(+1.35%)
Sep 24, 2009 5.960 5.960 5.800 5.910 12,048 -0.07(-1.17%)
Sep 23, 2009 5.950 6.080 5.950 5.980 14,413 +0.18(+3.10%)
Sep 22, 2009 6.110 6.140 5.800 5.800 28,945 -0.32(-5.23%)
Sep 21, 2009 6.090 6.220 5.950 6.120 38,809 -0.03(-0.49%)
Sep 18, 2009 6.100 6.150 6.000 6.150 15,441 +0.01(+0.16%)
Sep 17, 2009 6.020 6.180 6.000 6.140 14,919 -0.02(-0.32%)
Sep 16, 2009 5.900 6.180 5.820 6.160 32,962 +0.30(+5.12%)
Sep 15, 2009 5.660 5.860 5.660 5.860 14,506 +0.08(+1.38%)
Sep 14, 2009 5.810 5.950 5.710 5.780 9,800 -0.10(-1.72%)
Sep 11, 2009 5.800 5.920 5.770 5.881 14,603 +0.12(+2.11%)
Sep 10, 2009 5.760 5.800 5.740 5.760 7,483 -0.03(-0.52%)
Sep 09, 2009 5.720 5.850 5.700 5.790 9,817 +0.05(+0.87%)
Sep 08, 2009 5.850 5.850 5.610 5.740 17,292 -0.16(-2.71%)
Sep 04, 2009 5.820 5.900 5.570 5.900 15,875 +0.22(+3.87%)
Sep 03, 2009 5.630 5.725 5.630 5.680 4,334 +0.05(+0.89%)
Sep 02, 2009 5.830 5.830 5.600 5.630 37,740 -0.16(-2.76%)
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.