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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2009 5.750 5.850 5.740 5.760 20,980 +0.01(+0.17%)
Nov 27, 2009 5.720 6.110 5.720 5.750 14,110 +0.00(+0.00%)
Nov 25, 2009 5.830 5.840 5.740 5.750 13,946 -0.06(-1.10%)
Nov 24, 2009 5.720 5.850 5.670 5.814 8,773 +0.07(+1.29%)
Nov 23, 2009 5.820 5.870 5.711 5.740 23,533 -0.06(-1.03%)
Nov 20, 2009 5.790 5.800 5.710 5.800 8,617 +0.01(+0.17%)
Nov 19, 2009 5.800 5.960 5.753 5.790 16,451 -0.05(-0.90%)
Nov 18, 2009 5.900 5.900 5.780 5.843 5,500 -0.06(-0.97%)
Nov 17, 2009 5.880 6.010 5.750 5.900 20,846 -0.05(-0.84%)
Nov 16, 2009 5.820 5.950 5.720 5.950 47,821 +0.01(+0.17%)
Nov 13, 2009 6.050 6.110 5.810 5.940 43,844 -0.11(-1.82%)
Nov 12, 2009 6.061 6.100 6.050 6.050 3,603 -0.05(-0.82%)
Nov 11, 2009 6.120 6.120 6.030 6.100 9,128 +0.06(+0.99%)
Nov 10, 2009 6.050 6.200 6.020 6.040 22,736 -0.11(-1.79%)
Nov 09, 2009 6.220 6.220 6.010 6.150 27,366 +0.11(+1.82%)
Nov 06, 2009 6.110 6.110 6.010 6.040 6,890 -0.09(-1.47%)
Nov 05, 2009 5.920 6.190 5.881 6.130 25,963 +0.19(+3.20%)
Nov 04, 2009 5.720 6.050 5.720 5.940 14,511 +0.18(+3.11%)
Nov 03, 2009 5.790 5.830 5.690 5.761 30,527 -0.07(-1.18%)
Nov 02, 2009 5.800 5.890 5.770 5.830 5,005 +0.06(+1.04%)
Oct 30, 2009 5.790 5.880 5.770 5.770 16,318 -0.04(-0.69%)
Oct 29, 2009 5.750 5.900 5.750 5.810 7,329 -0.01(-0.17%)
Oct 28, 2009 5.800 5.870 5.800 5.820 28,910 -0.02(-0.34%)
Oct 27, 2009 5.770 5.900 5.770 5.840 5,672 +0.00(+0.00%)
Oct 26, 2009 5.880 5.930 5.840 5.840 8,414 +0.01(+0.17%)
Oct 23, 2009 5.890 5.890 5.770 5.830 20,578 -0.07(-1.19%)
Oct 22, 2009 5.950 6.200 5.850 5.900 24,154 -0.07(-1.17%)
Oct 21, 2009 5.670 6.020 5.670 5.970 13,551 -0.03(-0.50%)
Oct 20, 2009 6.020 6.020 6.000 6.000 3,953 -0.05(-0.83%)
Oct 19, 2009 5.990 6.130 5.950 6.050 28,375 +0.10(+1.68%)
Oct 16, 2009 5.990 6.000 5.940 5.950 22,367 -0.04(-0.67%)
Oct 15, 2009 6.000 6.000 5.940 5.990 21,927 -0.01(-0.17%)
Oct 14, 2009 5.930 6.010 5.880 6.000 41,652 +0.08(+1.35%)
Oct 13, 2009 5.927 5.960 5.920 5.920 7,161 -0.03(-0.50%)
Oct 12, 2009 6.050 6.100 5.930 5.950 25,028 -0.07(-1.16%)
Oct 09, 2009 6.060 6.080 6.010 6.020 12,219 -0.07(-1.15%)
Oct 08, 2009 6.060 6.160 6.050 6.090 16,050 +0.04(+0.66%)
Oct 07, 2009 5.880 6.070 5.880 6.050 6,514 +0.17(+2.89%)
Oct 06, 2009 5.900 5.930 5.830 5.880 17,775 -0.03(-0.50%)
Oct 05, 2009 5.910 5.962 5.790 5.910 15,741 +0.06(+1.03%)
Oct 02, 2009 5.950 6.000 5.850 5.850 18,637 -0.15(-2.50%)
Oct 01, 2009 6.010 6.050 5.940 6.000 12,635 +0.00(+0.00%)
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.