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

Friedman Industries Inc (NY: FRD )

19.26 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2016 5.670 5.670 5.500 5.630 7,136 +0.00(+0.00%)
Nov 29, 2016 5.600 5.646 5.600 5.630 8,723 -0.01(-0.20%)
Nov 28, 2016 5.510 5.670 5.510 5.641 16,037 +0.07(+1.28%)
Nov 25, 2016 5.590 5.600 5.570 5.570 10,841 -0.02(-0.36%)
Nov 23, 2016 5.590 5.590 5.590 0 -0.06(-1.06%)
Nov 22, 2016 5.630 5.722 5.509 5.650 25,298 +0.07(+1.25%)
Nov 21, 2016 5.500 5.630 5.500 5.580 8,549 -0.02(-0.36%)
Nov 18, 2016 5.550 5.637 5.510 5.600 6,832 +0.01(+0.18%)
Nov 17, 2016 5.558 5.648 5.558 5.590 1,165 -0.01(-0.18%)
Nov 16, 2016 5.560 5.690 5.560 5.600 10,585 +0.00(+0.00%)
Nov 15, 2016 5.500 5.600 5.419 5.600 42,893 +0.11(+2.00%)
Nov 14, 2016 5.490 5.500 5.300 5.490 45,641 +0.14(+2.62%)
Nov 11, 2016 5.300 5.350 5.300 5.350 18,946 +0.04(+0.75%)
Nov 10, 2016 5.170 5.350 5.150 5.310 33,533 +0.16(+3.11%)
Nov 09, 2016 5.050 5.156 5.050 5.150 6,478 +0.15(+3.00%)
Nov 08, 2016 5.040 5.058 5.000 5.000 20,527 -0.05(-0.99%)
Nov 07, 2016 5.150 5.150 5.040 5.050 19,742 -0.10(-1.94%)
Nov 04, 2016 5.090 5.170 5.070 5.150 29,667 +0.07(+1.38%)
Nov 03, 2016 5.080 5.100 5.080 5.080 3,753 +0.03(+0.59%)
Nov 01, 2016 5.050 5.050 5.050 0 -0.07(-1.37%)
Oct 31, 2016 5.200 5.200 5.110 5.120 43,710 -0.12(-2.29%)
Oct 28, 2016 5.260 5.260 5.189 5.240 1,510 +0.03(+0.58%)
Oct 27, 2016 5.200 5.285 5.200 5.210 2,277 +0.01(+0.19%)
Oct 26, 2016 5.292 5.292 5.181 5.200 4,966 -0.05(-0.88%)
Oct 25, 2016 5.280 5.300 5.246 5.246 646 -0.01(-0.26%)
Oct 24, 2016 5.270 5.270 5.260 5.260 1,368 +0.00(+0.00%)
Oct 21, 2016 5.260 5.260 5.260 5.260 700 -0.02(-0.38%)
Oct 20, 2016 5.240 5.280 5.240 5.280 480 +0.02(+0.38%)
Oct 19, 2016 5.288 5.296 5.260 5.260 4,145 -0.01(-0.19%)
Oct 18, 2016 5.290 5.297 5.260 5.270 2,840 +0.01(+0.19%)
Oct 17, 2016 5.330 5.330 5.260 5.260 1,128 -0.04(-0.75%)
Oct 13, 2016 5.350 5.350 5.300 5.300 101 -0.02(-0.44%)
Oct 12, 2016 5.480 5.480 5.323 5.323 1,959 +0.02(+0.44%)
Oct 11, 2016 5.296 5.300 5.296 5.300 2,094 -0.05(-0.93%)
Oct 10, 2016 5.341 5.350 5.341 5.350 1,578 +0.01(+0.19%)
Oct 07, 2016 5.399 5.399 5.300 5.340 3,672 +0.05(+0.95%)
Oct 06, 2016 5.300 5.380 5.280 5.290 1,786 +0.00(+0.00%)
Oct 05, 2016 5.310 5.310 5.290 5.290 3,538 +0.00(+0.00%)
Oct 04, 2016 5.400 5.400 5.290 5.290 10,860 -0.09(-1.67%)
Oct 03, 2016 5.380 5.480 5.380 5.380 9,329 -0.01(-0.28%)
Sep 30, 2016 5.420 5.420 5.290 5.395 7,277 +0.08(+1.60%)
Sep 29, 2016 5.320 5.320 5.290 5.310 6,858 -0.01(-0.19%)
Sep 28, 2016 5.350 5.370 5.320 5.320 1,272 -0.07(-1.30%)
Sep 27, 2016 5.410 5.450 5.390 5.390 6,988 -0.01(-0.19%)
Sep 26, 2016 5.450 5.460 5.360 5.400 5,448 +0.04(+0.75%)
Sep 23, 2016 5.370 5.370 5.360 5.360 2,318 +0.02(+0.37%)
Sep 22, 2016 5.346 5.390 5.340 5.340 1,585 +0.02(+0.38%)
Sep 21, 2016 5.350 5.350 5.300 5.320 7,488 +0.07(+1.33%)
Sep 20, 2016 5.450 5.469 5.250 5.250 13,047 -0.21(-3.80%)
Sep 19, 2016 5.400 5.490 5.400 5.457 2,646 -0.04(-0.77%)
Sep 16, 2016 5.490 5.500 5.400 5.500 8,811 +0.09(+1.71%)
Sep 14, 2016 5.490 5.490 5.410 5.407 60 -0.08(-1.50%)
Sep 13, 2016 5.400 5.490 5.400 5.490 1,384 +0.09(+1.67%)
Sep 12, 2016 5.360 5.440 5.360 5.400 2,622 +0.00(+0.00%)
Sep 09, 2016 5.480 5.500 5.400 5.400 6,428 -0.11(-2.00%)
Sep 08, 2016 5.531 5.533 5.480 5.510 10,448 -0.04(-0.72%)
Sep 07, 2016 5.650 5.730 5.550 5.550 7,727 +0.02(+0.40%)
Sep 06, 2016 5.650 5.650 5.528 5.528 6,509 -0.12(-2.16%)
Sep 02, 2016 5.620 5.650 5.650 5.650 1,900 +0.05(+0.89%)
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.