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

Friedman Industries Inc (NY: FRD )

18.17 -0.19 (-1.03%)
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Sep 30, 2003 3.110 3.110 3.110 3.110 2,200 +0.11(+3.67%)
Sep 29, 2003 3.000 3.000 3.000 3.000 3,000 +0.04(+1.35%)
Sep 26, 2003 3.000 3.050 2.960 2.960 3,700 -0.06(-1.99%)
Sep 25, 2003 3.100 3.100 3.020 3.020 6,900 -0.11(-3.51%)
Sep 24, 2003 3.020 3.130 3.020 3.130 1,900 +0.04(+1.29%)
Sep 23, 2003 3.100 3.100 3.090 3.090 6,700 -0.03(-0.96%)
Sep 22, 2003 3.050 3.120 3.050 3.120 4,700 -0.08(-2.50%)
Sep 19, 2003 3.200 3.200 3.200 3.200 9,300 +0.00(+0.00%)
Sep 18, 2003 3.200 3.200 3.200 3.200 9,600 +0.00(+0.00%)
Sep 17, 2003 3.200 3.200 3.200 3.200 14,300 +0.00(+0.00%)
Sep 16, 2003 3.180 3.200 3.180 3.200 22,700 +0.02(+0.63%)
Sep 15, 2003 3.090 3.190 3.090 3.180 2,400 -0.01(-0.31%)
Sep 12, 2003 3.120 3.190 3.030 3.190 4,400 +0.06(+1.92%)
Sep 11, 2003 3.130 3.130 3.130 3.130 1,500 +0.01(+0.32%)
Sep 10, 2003 3.100 3.120 3.050 3.120 2,100 +0.06(+1.96%)
Sep 09, 2003 3.150 3.150 2.970 3.060 9,000 -0.12(-3.77%)
Sep 08, 2003 3.100 3.190 3.100 3.180 8,000 +0.09(+2.91%)
Sep 05, 2003 3.030 3.140 3.010 3.090 8,600 -0.08(-2.52%)
Sep 04, 2003 3.160 3.170 3.110 3.170 4,000 +0.07(+2.26%)
Sep 03, 2003 2.950 3.450 2.950 3.100 44,400 +0.08(+2.65%)
Sep 02, 2003 3.140 3.150 3.020 3.020 5,900 -0.13(-4.13%)
Aug 29, 2003 3.000 3.150 2.950 3.150 7,800 +0.10(+3.28%)
Aug 28, 2003 3.000 3.050 2.900 3.050 7,000 -0.05(-1.61%)
Aug 27, 2003 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Aug 26, 2003 3.300 3.300 2.750 3.100 25,500 -0.18(-5.49%)
Aug 25, 2003 3.460 3.640 3.200 3.280 22,200 -0.02(-0.61%)
Aug 22, 2003 3.330 3.470 3.300 3.300 24,500 -0.01(-0.30%)
Aug 21, 2003 3.250 3.440 3.240 3.310 16,800 +0.12(+3.76%)
Aug 20, 2003 2.850 3.250 2.850 3.190 19,200 +0.29(+10.00%)
Aug 19, 2003 2.880 2.930 2.800 2.900 17,100 +0.09(+3.20%)
Aug 18, 2003 2.660 2.880 2.650 2.810 31,100 +0.12(+4.46%)
Aug 15, 2003 2.690 2.690 2.690 2.690 3,000 +0.00(+0.00%)
Aug 14, 2003 2.680 2.690 2.680 2.690 2,000 +0.06(+2.28%)
Aug 13, 2003 2.640 2.660 2.630 2.630 700 -0.01(-0.38%)
Aug 12, 2003 2.650 2.650 2.640 2.640 5,300 -0.06(-2.22%)
Aug 11, 2003 2.640 2.700 2.640 2.700 1,100 +0.05(+1.89%)
Aug 08, 2003 2.630 2.650 2.630 2.650 2,400 -0.03(-1.12%)
Aug 07, 2003 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2003 2.700 2.700 2.680 2.680 1,200 +0.06(+2.29%)
Aug 05, 2003 2.700 2.700 2.620 2.620 4,700 -0.07(-2.60%)
Aug 04, 2003 2.690 2.690 2.690 2.690 1,200 +0.00(+0.00%)
Aug 01, 2003 2.680 2.700 2.680 2.690 3,000 +0.09(+3.46%)
Jul 31, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 30, 2003 2.600 2.610 2.600 2.600 8,800 +0.00(+0.00%)
Jul 29, 2003 2.580 2.600 2.580 2.600 2,600 +0.06(+2.36%)
Jul 28, 2003 2.600 2.600 2.540 2.540 5,100 -0.01(-0.39%)
Jul 25, 2003 2.560 2.570 2.550 2.550 9,400 -0.01(-0.39%)
Jul 24, 2003 2.570 2.690 2.530 2.560 16,000 +0.03(+1.19%)
Jul 23, 2003 2.630 2.630 2.530 2.530 10,100 -0.20(-7.33%)
Jul 22, 2003 2.740 2.810 2.730 2.730 3,200 -0.02(-0.73%)
Jul 21, 2003 2.810 2.810 2.750 2.750 1,200 -0.05(-1.79%)
Jul 18, 2003 2.800 2.810 2.780 2.800 10,600 +0.05(+1.82%)
Jul 17, 2003 2.750 2.790 2.700 2.750 3,900 +0.00(+0.00%)
Jul 16, 2003 2.760 2.800 2.670 2.750 7,400 -0.01(-0.36%)
Jul 15, 2003 2.700 2.760 2.700 2.760 5,100 +0.01(+0.36%)
Jul 14, 2003 2.750 2.760 2.710 2.750 7,400 +0.03(+1.10%)
Jul 11, 2003 2.760 2.760 2.720 2.720 2,000 -0.03(-1.09%)
Jul 10, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 09, 2003 2.860 2.860 2.750 2.750 3,400 +0.00(+0.00%)
Jul 08, 2003 2.780 2.880 2.750 2.750 22,700 -0.01(-0.36%)
Jul 07, 2003 2.700 2.760 2.700 2.760 900 -0.02(-0.72%)
Jul 03, 2003 2.780 2.780 2.780 2.780 200 +0.00(+0.00%)
Jul 02, 2003 2.640 2.780 2.640 2.780 4,700 +0.15(+5.70%)
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.