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

Friedman Industries Inc (NY: FRD )

18.53 -0.56 (-2.93%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Nov 30, 2004 8.250 8.500 8.150 8.180 63,700 +0.03(+0.37%)
Nov 29, 2004 8.200 8.700 8.010 8.150 180,700 -0.05(-0.61%)
Nov 26, 2004 7.980 8.200 7.980 8.200 61,000 +0.26(+3.27%)
Nov 24, 2004 7.810 7.940 7.750 7.940 56,100 +0.25(+3.25%)
Nov 23, 2004 7.250 7.700 7.152 7.690 47,600 +0.43(+5.92%)
Nov 22, 2004 6.910 7.390 6.820 7.260 80,400 +0.35(+5.07%)
Nov 19, 2004 7.270 7.270 6.800 6.910 84,900 -0.36(-4.95%)
Nov 18, 2004 7.950 8.200 7.100 7.270 161,600 -0.33(-4.34%)
Nov 17, 2004 6.690 7.740 6.690 7.600 201,600 +0.98(+14.80%)
Nov 16, 2004 6.750 6.750 6.510 6.620 26,500 -0.18(-2.65%)
Nov 15, 2004 6.600 6.950 6.350 6.800 88,000 +0.23(+3.50%)
Nov 12, 2004 6.490 6.620 6.400 6.570 38,900 +0.28(+4.45%)
Nov 11, 2004 6.000 6.290 5.960 6.290 27,000 +0.34(+5.71%)
Nov 10, 2004 5.900 5.960 5.900 5.950 29,900 +0.05(+0.85%)
Nov 09, 2004 5.850 5.950 5.830 5.900 24,200 +0.02(+0.34%)
Nov 08, 2004 6.050 6.050 5.880 5.880 25,800 -0.07(-1.18%)
Nov 05, 2004 6.100 6.200 5.900 5.950 36,700 -0.15(-2.46%)
Nov 04, 2004 5.900 6.100 5.800 6.100 44,600 +0.18(+3.04%)
Nov 03, 2004 5.860 6.000 5.860 5.920 17,000 +0.11(+1.89%)
Nov 02, 2004 6.000 6.000 5.750 5.810 19,400 -0.16(-2.68%)
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.