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

Friedman Industries Inc (NY: FRD )

18.12 -0.18 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 29, 2017 5.835 6.150 5.835 6.150 9,350 +0.06(+0.99%)
Sep 28, 2017 6.090 6.150 5.950 6.090 15,323 +0.05(+0.83%)
Sep 27, 2017 6.050 6.050 5.850 6.040 13,484 -0.01(-0.17%)
Sep 26, 2017 5.900 6.050 5.810 6.050 33,295 +0.29(+5.03%)
Sep 25, 2017 5.755 5.900 5.710 5.760 17,369 -0.04(-0.69%)
Sep 22, 2017 5.750 5.800 5.740 5.800 3,789 +0.02(+0.35%)
Sep 21, 2017 5.850 5.860 5.780 5.780 1,723 -0.09(-1.53%)
Sep 20, 2017 5.800 5.950 5.800 5.870 3,794 +0.03(+0.51%)
Sep 19, 2017 5.770 5.940 5.760 5.840 11,561 +0.06(+1.05%)
Sep 18, 2017 5.930 6.090 5.760 5.780 40,487 -0.29(-4.78%)
Sep 15, 2017 5.750 6.070 5.660 6.070 9,598 +0.27(+4.66%)
Sep 14, 2017 5.681 5.902 5.681 5.800 12,975 -0.06(-1.02%)
Sep 13, 2017 5.770 5.950 5.620 5.860 12,480 +0.10(+1.74%)
Sep 12, 2017 5.780 5.820 5.650 5.760 8,290 -0.02(-0.35%)
Sep 11, 2017 5.720 5.950 5.720 5.780 19,711 +0.09(+1.58%)
Sep 08, 2017 5.670 5.800 5.669 5.690 15,747 +0.03(+0.53%)
Sep 07, 2017 5.700 5.870 5.635 5.660 28,597 -0.08(-1.39%)
Sep 06, 2017 5.630 5.860 5.560 5.740 50,923 +0.11(+1.95%)
Sep 05, 2017 5.860 5.860 5.610 5.630 10,025 -0.18(-3.10%)
Sep 01, 2017 5.670 5.770 5.810 5,559 +0.14(+2.47%)
Aug 31, 2017 5.670 5.980 5.670 5.670 32,555 -0.18(-3.08%)
Aug 30, 2017 5.660 5.920 5.600 5.850 27,154 +0.17(+2.99%)
Aug 29, 2017 5.646 5.680 5.600 5.680 24,436 +0.02(+0.35%)
Aug 28, 2017 5.550 5.670 5.435 5.660 64,998 +0.13(+2.35%)
Aug 25, 2017 5.480 5.560 5.410 5.530 37,797 -0.06(-1.10%)
Aug 24, 2017 5.591 5.591 5.591 5.591 128 -0.01(-0.15%)
Aug 23, 2017 5.600 5.660 5.533 5.600 4,145 +0.11(+2.00%)
Aug 22, 2017 5.600 5.610 5.450 5.490 13,846 -0.18(-3.17%)
Aug 21, 2017 5.500 5.670 5.451 5.670 4,681 +0.17(+3.09%)
Aug 18, 2017 5.300 5.500 5.261 5.500 7,647 +0.07(+1.29%)
Aug 17, 2017 5.460 5.538 5.400 5.430 5,777 -0.04(-0.73%)
Aug 16, 2017 5.640 5.640 5.400 5.470 9,879 -0.02(-0.36%)
Aug 15, 2017 5.620 5.629 5.440 5.490 45,080 -0.03(-0.54%)
Aug 14, 2017 5.380 5.540 5.369 5.520 34,222 +0.09(+1.66%)
Aug 11, 2017 5.490 5.490 5.217 5.430 100,855 +0.07(+1.31%)
Aug 10, 2017 5.400 5.400 5.240 5.360 24,098 +0.07(+1.32%)
Aug 09, 2017 5.270 5.470 5.270 5.290 6,242 -0.07(-1.31%)
Aug 08, 2017 5.270 5.425 5.270 5.360 19,767 +0.08(+1.42%)
Aug 07, 2017 5.420 5.495 5.270 5.285 54,507 -0.12(-2.31%)
Aug 04, 2017 5.435 5.470 5.300 5.410 31,480 -0.19(-3.39%)
Aug 03, 2017 5.520 5.600 5.210 5.600 30,302 +0.37(+7.07%)
Aug 02, 2017 5.297 5.350 5.220 5.230 20,126 +0.02(+0.38%)
Aug 01, 2017 5.480 5.619 5.210 5.210 19,629 -0.21(-3.87%)
Jul 31, 2017 5.260 5.460 5.175 5.420 63,935 +0.15(+2.85%)
Jul 28, 2017 5.410 5.658 5.270 5.270 37,245 -0.15(-2.77%)
Jul 27, 2017 5.330 5.530 5.330 5.420 17,632 +0.02(+0.37%)
Jul 26, 2017 5.560 5.630 5.360 5.400 43,341 +0.09(+1.69%)
Jul 25, 2017 5.400 5.500 5.310 5.310 33,788 -0.07(-1.30%)
Jul 24, 2017 5.430 5.570 5.380 5.380 4,808 -0.04(-0.74%)
Jul 21, 2017 5.600 5.600 5.350 5.420 21,198 -0.08(-1.45%)
Jul 20, 2017 5.400 5.500 5.400 5.500 11,902 +0.02(+0.36%)
Jul 19, 2017 5.400 5.510 5.400 5.480 8,734 +0.03(+0.55%)
Jul 18, 2017 5.517 5.540 5.400 5.450 3,338 -0.05(-0.91%)
Jul 17, 2017 5.530 5.530 5.400 5.500 4,172 -0.04(-0.72%)
Jul 14, 2017 5.420 5.622 5.400 5.540 12,437 +0.06(+1.09%)
Jul 13, 2017 5.444 5.599 5.430 5.480 14,976 +0.08(+1.48%)
Jul 12, 2017 5.580 5.580 5.340 5.400 14,885 -0.16(-2.88%)
Jul 11, 2017 5.650 5.720 5.520 5.560 20,869 +0.00(+0.00%)
Jul 10, 2017 5.580 5.650 5.560 5.560 20,447 -0.07(-1.24%)
Jul 07, 2017 5.664 5.664 5.520 5.630 5,536 -0.03(-0.53%)
Jul 06, 2017 5.690 5.740 5.644 5.660 9,062 -0.09(-1.57%)
Jul 05, 2017 5.800 5.800 5.750 5.750 5,558 -0.05(-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.