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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2023 13.60 13.60 13.11 13.40 8,824 +0.07(+0.53%)
Sep 28, 2023 13.96 14.43 13.33 13.33 26,732 -0.52(-3.75%)
Sep 27, 2023 13.28 14.49 12.82 13.85 39,743 +0.73(+5.56%)
Sep 26, 2023 13.25 13.99 12.96 13.12 34,840 -0.21(-1.58%)
Sep 25, 2023 12.98 13.65 13.34 13.33 27,316 +0.49(+3.82%)
Sep 22, 2023 12.73 13.54 12.64 12.84 43,441 +0.29(+2.31%)
Sep 21, 2023 12.96 13.10 12.52 12.55 21,943 -0.46(-3.54%)
Sep 20, 2023 13.30 13.76 12.54 13.01 23,648 -0.20(-1.51%)
Sep 19, 2023 13.97 13.97 13.11 13.21 15,411 -0.63(-4.55%)
Sep 18, 2023 13.80 14.50 13.47 13.84 62,831 +0.04(+0.29%)
Sep 15, 2023 13.20 13.91 12.71 13.80 32,441 +0.52(+3.92%)
Sep 14, 2023 13.41 13.63 12.81 13.28 55,537 +0.09(+0.68%)
Sep 13, 2023 13.41 13.63 13.12 13.19 18,612 +0.16(+1.23%)
Sep 12, 2023 13.09 13.55 12.70 13.03 30,180 -0.10(-0.76%)
Sep 11, 2023 13.07 14.08 13.00 13.13 39,718 +0.23(+1.78%)
Sep 08, 2023 12.91 13.52 11.97 12.90 42,879 -0.31(-2.35%)
Sep 07, 2023 13.18 13.26 12.85 13.21 25,814 +0.07(+0.53%)
Sep 06, 2023 13.45 13.60 13.01 13.14 28,867 -0.28(-2.09%)
Sep 05, 2023 14.25 14.25 13.42 13.42 63,401 -0.83(-5.82%)
Sep 01, 2023 14.13 14.60 13.97 14.25 16,736 +0.33(+2.37%)
Aug 31, 2023 14.62 14.62 13.91 13.92 29,881 -0.79(-5.37%)
Aug 30, 2023 14.13 14.71 13.91 14.71 7,130 +0.56(+3.96%)
Aug 29, 2023 14.16 14.16 13.93 14.15 8,391 -0.01(-0.07%)
Aug 28, 2023 13.64 14.17 13.64 14.16 24,865 +0.33(+2.39%)
Aug 25, 2023 13.97 14.02 13.53 13.83 34,529 -0.26(-1.85%)
Aug 24, 2023 14.10 14.16 13.90 14.09 20,620 -0.05(-0.35%)
Aug 23, 2023 13.99 14.47 13.78 14.14 33,094 +0.10(+0.71%)
Aug 22, 2023 13.75 14.20 13.70 14.04 25,736 +0.12(+0.86%)
Aug 21, 2023 14.30 14.49 13.87 13.92 60,990 -0.90(-6.07%)
Aug 18, 2023 14.82 14.93 14.43 14.82 20,392 -0.04(-0.27%)
Aug 17, 2023 14.75 14.93 14.21 14.86 25,589 -0.07(-0.47%)
Aug 16, 2023 14.84 15.51 14.75 14.93 19,800 +0.18(+1.22%)
Aug 15, 2023 16.55 16.55 14.52 14.75 78,822 -2.42(-14.09%)
Aug 14, 2023 17.73 17.80 17.10 17.17 32,335 -0.62(-3.49%)
Aug 11, 2023 17.41 17.89 17.34 17.79 13,228 +0.44(+2.54%)
Aug 10, 2023 17.83 17.90 16.98 17.35 25,598 -0.51(-2.86%)
Aug 09, 2023 16.77 18.15 16.50 17.86 64,460 +1.09(+6.50%)
Aug 08, 2023 17.52 17.72 16.25 16.77 41,052 -1.06(-5.95%)
Aug 07, 2023 18.19 18.20 17.28 17.83 30,872 -0.16(-0.89%)
Aug 04, 2023 18.19 18.23 17.75 17.99 40,620 +0.05(+0.28%)
Aug 03, 2023 17.54 18.31 17.15 17.94 32,496 +0.54(+3.10%)
Aug 02, 2023 17.75 17.94 17.20 17.40 29,410 -0.59(-3.28%)
Aug 01, 2023 17.93 18.05 17.58 17.99 35,615 +0.20(+1.12%)
Jul 31, 2023 17.15 18.14 17.09 17.79 58,252 +0.84(+4.96%)
Jul 28, 2023 17.12 17.25 16.61 16.95 45,153 -0.18(-1.05%)
Jul 27, 2023 17.11 17.37 16.73 17.13 41,588 -0.05(-0.29%)
Jul 26, 2023 16.49 17.18 16.40 17.18 76,026 +0.83(+5.08%)
Jul 25, 2023 16.09 16.87 16.06 16.35 46,080 +0.08(+0.49%)
Jul 24, 2023 14.95 16.30 14.69 16.27 142,033 +1.55(+10.53%)
Jul 21, 2023 14.39 14.75 14.39 14.72 46,599 +0.47(+3.30%)
Jul 20, 2023 14.37 14.69 14.23 14.25 38,743 -0.41(-2.80%)
Jul 19, 2023 14.15 14.70 13.80 14.66 72,671 +0.66(+4.71%)
Jul 18, 2023 13.60 14.23 13.51 14.00 35,670 +0.73(+5.50%)
Jul 17, 2023 13.39 14.00 13.27 13.27 62,981 +0.02(+0.15%)
Jul 14, 2023 13.33 13.50 13.12 13.25 45,818 -0.10(-0.75%)
Jul 13, 2023 12.66 13.37 12.66 13.35 27,047 +0.46(+3.57%)
Jul 12, 2023 12.95 12.95 12.65 12.89 20,725 +0.06(+0.47%)
Jul 11, 2023 12.79 12.95 12.79 12.83 9,235 +0.20(+1.58%)
Jul 10, 2023 12.89 12.89 12.41 12.63 13,592 -0.06(-0.47%)
Jul 07, 2023 12.40 12.88 12.36 12.69 22,342 +0.23(+1.85%)
Jul 06, 2023 12.34 12.50 12.19 12.46 7,259 +0.03(+0.24%)
Jul 05, 2023 12.95 12.95 12.08 12.43 25,511 -0.50(-3.83%)
Jul 03, 2023 12.67 12.95 12.23 12.93 62,085 +0.33(+2.58%)
Jun 30, 2023 11.00 12.70 11.00 12.60 153,498 +2.65(+26.63%)
Jun 29, 2023 9.790 10.09 9.780 9.950 21,115 +0.30(+3.11%)
Jun 28, 2023 9.660 9.768 9.645 9.650 4,807 +0.00(+0.00%)
Jun 27, 2023 9.660 9.780 9.650 9.650 4,232 +0.01(+0.10%)
Jun 26, 2023 9.610 9.809 9.600 9.640 9,098 -0.02(-0.22%)
Jun 23, 2023 9.770 9.820 9.600 9.661 6,206 -0.20(-2.02%)
Jun 22, 2023 9.939 10.21 9.860 9.860 4,397 -0.15(-1.50%)
Jun 21, 2023 9.700 10.01 9.650 10.01 16,800 +0.18(+1.83%)
Jun 20, 2023 9.870 10.15 9.780 9.830 14,225 -0.05(-0.51%)
Jun 16, 2023 10.17 10.29 9.810 9.880 8,281 -0.29(-2.85%)
Jun 15, 2023 10.39 10.43 10.17 10.17 5,691 -0.40(-3.78%)
May 08, 2023 10.96 10.96 10.57 10.57 6,546 -0.33(-3.03%)
May 05, 2023 10.17 10.90 10.10 10.90 24,045 +0.73(+7.18%)
May 04, 2023 10.25 10.27 10.05 10.17 6,913 -0.10(-0.97%)
May 03, 2023 10.50 10.90 10.27 10.27 10,095 -0.68(-6.21%)
May 02, 2023 11.12 11.12 10.77 10.95 11,324 -0.15(-1.35%)
May 01, 2023 11.25 11.25 11.10 11.10 5,417 -0.05(-0.45%)
Apr 28, 2023 11.06 11.26 11.06 11.15 8,860 +0.02(+0.18%)
Apr 27, 2023 11.15 11.37 10.99 11.13 12,458 -0.09(-0.80%)
Apr 26, 2023 11.16 11.31 11.00 11.22 9,447 +0.08(+0.72%)
Apr 25, 2023 11.58 11.65 11.14 11.14 6,008 -0.63(-5.39%)
Apr 24, 2023 11.86 11.90 11.70 11.78 3,487 -0.04(-0.38%)
Apr 21, 2023 11.87 11.90 11.79 11.82 5,821 -0.08(-0.67%)
Apr 20, 2023 11.80 11.90 11.76 11.90 6,010 +0.12(+1.02%)
Apr 19, 2023 11.74 11.82 11.66 11.78 6,751 +0.07(+0.60%)
Apr 18, 2023 11.82 11.82 11.71 11.71 11,249 +0.00(+0.00%)
Apr 17, 2023 11.76 11.80 11.71 11.71 6,851 -0.12(-1.01%)
Apr 14, 2023 11.82 11.83 11.67 11.83 4,335 +0.10(+0.85%)
Apr 13, 2023 11.60 11.77 11.59 11.73 2,736 +0.14(+1.21%)
Apr 12, 2023 11.61 11.61 11.42 11.59 6,385 +0.09(+0.78%)
Apr 11, 2023 11.38 11.74 11.38 11.50 3,578 +0.10(+0.88%)
Apr 10, 2023 11.34 11.84 11.13 11.40 5,421 +0.06(+0.53%)
Apr 06, 2023 11.34 11.46 11.34 11.34 3,229 -0.39(-3.32%)
Apr 05, 2023 11.88 11.86 11.35 11.73 9,898 +0.06(+0.51%)
Apr 04, 2023 11.93 11.93 11.67 11.67 7,170 -0.19(-1.60%)
Apr 03, 2023 11.34 11.90 11.34 11.86 11,793 +0.52(+4.59%)
Mar 31, 2023 11.44 11.56 11.20 11.34 17,196 -0.16(-1.39%)
Mar 30, 2023 11.39 11.50 11.18 11.50 9,790 +0.17(+1.50%)
Mar 29, 2023 11.58 11.58 11.15 11.33 15,066 -0.25(-2.16%)
Mar 28, 2023 11.48 11.64 11.40 11.58 7,822 +0.04(+0.35%)
Mar 27, 2023 11.24 11.62 11.24 11.54 15,414 +0.39(+3.50%)
Mar 24, 2023 11.00 11.15 11.00 11.15 13,323 +0.07(+0.63%)
Mar 23, 2023 11.50 11.66 11.08 11.08 15,575 -0.43(-3.74%)
Mar 22, 2023 11.53 11.53 11.37 11.51 3,127 -0.02(-0.17%)
Mar 21, 2023 11.72 11.78 11.43 11.53 10,478 -0.01(-0.09%)
Mar 20, 2023 11.15 11.73 11.15 11.54 17,364 +0.54(+4.91%)
Mar 17, 2023 11.33 11.35 10.83 11.00 19,202 -0.33(-2.91%)
Mar 16, 2023 11.43 11.43 11.11 11.33 28,772 -0.15(-1.31%)
Mar 15, 2023 12.18 12.21 11.48 11.48 17,953 -0.70(-5.75%)
Mar 14, 2023 12.37 12.45 12.06 12.18 17,075 -0.19(-1.54%)
Mar 13, 2023 12.63 13.01 12.17 12.37 40,677 -0.13(-1.04%)
Mar 10, 2023 12.85 12.92 12.46 12.50 9,757 -0.35(-2.72%)
Mar 09, 2023 12.98 13.02 12.77 12.85 4,600 -0.16(-1.23%)
Mar 08, 2023 12.92 13.02 12.52 13.01 15,074 +0.08(+0.62%)
Mar 07, 2023 13.14 13.38 12.35 12.93 233,022 -0.08(-0.61%)
Mar 06, 2023 12.50 13.29 12.49 13.01 177,659 +0.52(+4.16%)
Mar 03, 2023 12.39 12.49 12.27 12.49 19,689 +0.24(+1.96%)
Mar 02, 2023 11.91 12.47 11.87 12.25 29,290 +0.54(+4.61%)
Mar 01, 2023 11.89 11.89 11.63 11.71 7,639 -0.17(-1.47%)
Feb 28, 2023 11.46 11.88 11.46 11.88 30,456 +0.41(+3.62%)
Feb 27, 2023 11.28 11.54 11.25 11.47 12,790 +0.09(+0.79%)
Feb 24, 2023 11.62 11.76 11.02 11.38 49,278 -0.24(-2.07%)
Feb 23, 2023 12.01 12.01 11.41 11.62 20,633 -0.27(-2.27%)
Feb 22, 2023 11.66 12.13 11.66 11.89 32,882 +0.25(+2.15%)
Feb 21, 2023 11.99 11.99 11.60 11.64 22,583 -0.24(-2.02%)
Feb 17, 2023 11.50 11.95 11.48 11.88 33,085 +0.43(+3.76%)
Feb 16, 2023 11.44 11.47 11.25 11.45 46,358 +0.15(+1.33%)
Feb 15, 2023 11.00 11.45 11.00 11.30 70,210 +0.34(+3.10%)
Feb 14, 2023 10.95 11.09 10.93 10.96 18,504 -0.10(-0.90%)
Feb 13, 2023 11.04 11.10 10.79 11.06 70,918 +0.37(+3.46%)
Feb 10, 2023 11.10 11.10 10.63 10.69 21,348 -0.15(-1.38%)
Feb 09, 2023 10.55 10.94 10.55 10.84 13,494 +0.05(+0.46%)
Feb 08, 2023 11.02 11.10 10.65 10.79 8,237 -0.21(-1.91%)
Feb 07, 2023 11.15 11.27 11.00 11.00 21,136 -0.15(-1.35%)
Feb 06, 2023 11.32 11.42 11.07 11.15 24,760 -0.18(-1.59%)
Feb 03, 2023 11.17 11.43 11.17 11.33 27,011 +0.19(+1.69%)
Feb 02, 2023 11.35 11.35 11.00 11.14 19,929 -0.18(-1.57%)
Feb 01, 2023 11.29 11.35 11.22 11.32 17,355 +0.11(+0.98%)
Jan 31, 2023 11.17 11.31 11.02 11.21 11,342 -0.04(-0.36%)
Jan 30, 2023 11.09 11.25 11.05 11.25 16,348 +0.15(+1.35%)
Jan 27, 2023 11.03 11.20 10.96 11.10 28,570 +0.10(+0.91%)
Jan 26, 2023 11.00 11.19 10.92 11.00 89,213 +0.01(+0.09%)
Jan 25, 2023 10.79 11.00 10.78 10.99 23,291 +0.23(+2.14%)
Jan 24, 2023 10.72 10.89 10.52 10.76 3,436 -0.06(-0.55%)
Jan 23, 2023 10.61 11.00 10.59 10.82 23,034 +0.24(+2.27%)
Jan 20, 2023 10.73 10.83 10.47 10.58 45,991 +0.13(+1.24%)
Jan 19, 2023 10.25 10.56 10.18 10.45 19,349 +0.14(+1.36%)
Jan 18, 2023 10.50 10.55 10.31 10.31 10,046 -0.16(-1.53%)
Jan 17, 2023 10.57 10.66 10.35 10.47 23,823 -0.03(-0.29%)
Jan 13, 2023 10.43 10.56 10.36 10.50 23,427 -0.01(-0.10%)
Jan 12, 2023 11.05 11.05 10.21 10.51 23,285 +0.21(+2.08%)
Jan 11, 2023 10.19 10.45 10.15 10.30 19,432 +0.16(+1.54%)
Jan 10, 2023 10.05 10.20 9.960 10.14 15,456 +0.10(+1.00%)
Jan 09, 2023 10.09 10.20 10.03 10.04 19,801 +0.08(+0.80%)
Jan 06, 2023 9.692 10.08 9.692 9.960 67,825 +0.01(+0.10%)
Jan 05, 2023 9.910 9.950 9.800 9.950 10,629 +0.07(+0.76%)
Jan 04, 2023 9.670 10.00 9.650 9.875 8,042 +0.23(+2.44%)
Jan 03, 2023 9.870 9.870 9.560 9.640 12,926 -0.15(-1.53%)
Dec 30, 2022 9.720 9.880 9.720 9.790 9,575 -0.03(-0.31%)
Dec 29, 2022 9.730 9.970 9.730 9.820 14,209 +0.03(+0.26%)
Dec 28, 2022 10.07 10.07 9.795 9.795 11,146 -0.24(-2.44%)
Dec 27, 2022 10.00 10.11 9.950 10.04 37,116 +0.09(+0.90%)
Dec 23, 2022 10.04 10.05 9.857 9.950 11,744 +0.20(+2.05%)
Dec 22, 2022 10.01 10.10 9.710 9.750 10,775 -0.19(-1.91%)
Dec 21, 2022 10.02 10.19 9.900 9.940 16,341 -0.08(-0.80%)
Dec 20, 2022 10.12 10.25 9.800 10.02 15,297 -0.07(-0.69%)
Dec 19, 2022 10.22 10.22 9.800 10.09 33,020 +0.38(+3.91%)
Dec 16, 2022 10.22 10.22 9.650 9.710 44,546 -0.10(-1.02%)
Dec 15, 2022 10.00 10.09 9.600 9.810 39,843 +0.28(+2.94%)
Dec 14, 2022 9.600 10.00 9.300 9.530 71,172 +0.73(+8.24%)
Dec 13, 2022 8.770 8.908 8.630 8.804 3,928 +0.17(+2.02%)
Dec 12, 2022 8.320 8.690 8.310 8.630 52,760 +0.30(+3.60%)
Dec 09, 2022 8.520 8.760 8.200 8.330 27,120 -0.17(-2.00%)
Dec 08, 2022 8.510 8.750 8.500 8.500 12,827 -0.07(-0.82%)
Dec 07, 2022 8.770 8.770 8.570 8.570 1,685 -0.21(-2.39%)
Dec 06, 2022 9.100 9.220 8.700 8.780 10,745 -0.32(-3.52%)
Dec 05, 2022 9.569 9.569 9.100 9.100 31,068 +0.15(+1.68%)
Dec 02, 2022 9.100 9.188 8.950 8.950 8,488 -0.36(-3.88%)
Dec 01, 2022 9.170 9.440 9.090 9.312 20,273 +0.23(+2.55%)
Nov 30, 2022 9.000 9.140 8.900 9.080 3,981 -0.02(-0.22%)
Nov 29, 2022 9.040 9.110 9.040 9.100 12,108 -0.03(-0.28%)
Nov 28, 2022 9.100 9.158 8.950 9.125 3,095 +0.07(+0.72%)
Nov 25, 2022 9.010 9.170 8.440 9.060 4,573 -0.12(-1.29%)
Nov 23, 2022 9.200 9.240 9.140 9.178 1,559 +0.05(+0.53%)
Nov 22, 2022 9.280 9.350 9.070 9.130 10,935 -0.16(-1.72%)
Nov 21, 2022 9.390 9.410 9.000 9.290 17,572 -0.11(-1.12%)
Nov 18, 2022 9.420 9.430 9.240 9.395 2,742 +0.14(+1.57%)
Nov 17, 2022 9.200 9.400 9.170 9.250 6,435 -0.15(-1.60%)
Nov 16, 2022 9.350 9.500 9.090 9.400 22,456 -0.07(-0.74%)
Nov 15, 2022 9.470 9.490 9.020 9.470 22,065 +0.31(+3.38%)
Nov 14, 2022 9.400 9.450 9.110 9.160 6,144 -0.24(-2.55%)
Nov 11, 2022 9.411 9.550 9.230 9.400 21,338 +0.00(+0.00%)
Nov 10, 2022 9.410 9.480 9.180 9.400 38,974 +0.21(+2.29%)
Nov 09, 2022 9.090 9.235 8.893 9.190 8,953 -0.31(-3.26%)
Nov 08, 2022 9.160 9.500 9.100 9.500 12,246 +0.28(+3.04%)
Nov 07, 2022 9.170 9.500 9.100 9.220 9,140 +0.04(+0.44%)
Nov 04, 2022 9.024 9.235 9.000 9.180 11,731 +0.02(+0.22%)
Nov 03, 2022 9.080 9.180 9.000 9.160 17,637 -0.11(-1.19%)
Nov 02, 2022 9.770 9.775 9.260 9.270 22,590 -0.40(-4.14%)
Nov 01, 2022 9.980 9.980 9.610 9.670 6,123 +0.07(+0.73%)
Oct 31, 2022 9.950 9.950 9.600 9.600 5,729 -0.39(-3.90%)
Oct 28, 2022 10.00 10.00 9.590 9.990 27,680 +0.03(+0.30%)
Oct 27, 2022 9.780 9.960 9.590 9.960 12,716 +0.20(+2.05%)
Oct 26, 2022 9.600 9.984 9.600 9.760 22,314 -0.03(-0.31%)
Oct 25, 2022 9.710 9.790 9.400 9.790 16,212 +0.09(+0.93%)
Oct 24, 2022 9.600 9.700 9.429 9.700 20,268 +0.35(+3.74%)
Oct 21, 2022 9.270 9.550 8.874 9.350 18,574 +0.06(+0.65%)
Oct 20, 2022 9.340 9.550 9.135 9.290 20,447 -0.06(-0.64%)
Oct 19, 2022 8.520 9.600 8.500 9.350 74,336 +1.01(+12.11%)
Oct 18, 2022 8.100 8.540 8.100 8.340 45,000 +0.32(+3.99%)
Oct 17, 2022 7.750 8.069 7.700 8.020 36,942 +0.18(+2.30%)
Oct 14, 2022 7.750 7.880 7.650 7.840 45,354 +0.27(+3.57%)
Oct 13, 2022 7.480 7.600 7.110 7.570 77,573 +0.34(+4.77%)
Oct 12, 2022 7.110 7.450 7.110 7.225 3,390 +0.13(+1.77%)
Oct 11, 2022 7.240 7.426 7.050 7.100 18,050 -0.05(-0.70%)
Oct 10, 2022 7.266 7.360 7.150 7.150 6,973 -0.11(-1.52%)
Oct 07, 2022 7.379 7.480 7.173 7.260 7,705 -0.23(-3.07%)
Oct 06, 2022 7.680 7.775 7.400 7.490 22,624 -0.11(-1.45%)
Oct 05, 2022 7.740 7.740 7.520 7.600 13,123 +0.04(+0.53%)
Oct 04, 2022 7.380 7.700 7.360 7.560 14,136 +0.23(+3.14%)
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.