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

Friedman Industries Inc (NY: FRD )

18.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 6.860 6.860 6.860 17,040 +0.02(+0.25%)
Dec 30, 2020 6.895 6.980 6.840 6.843 17,040 +0.00(+0.04%)
Dec 29, 2020 6.870 6.930 6.840 6.840 3,682 -0.07(-1.01%)
Dec 28, 2020 6.900 6.965 6.820 6.910 17,123 +0.11(+1.62%)
Dec 24, 2020 6.860 7.000 6.800 6.800 5,500 -0.10(-1.45%)
Dec 23, 2020 6.910 7.020 6.860 6.900 12,376 +0.00(+0.00%)
Dec 22, 2020 6.960 7.020 6.895 6.900 10,518 -0.03(-0.43%)
Dec 21, 2020 6.700 7.080 6.700 6.930 7,843 +0.17(+2.51%)
Dec 18, 2020 7.120 7.120 6.760 6.760 15,500 -0.29(-4.05%)
Dec 17, 2020 6.968 7.140 6.909 7.045 9,103 +0.24(+3.45%)
Dec 16, 2020 6.800 7.090 6.800 6.810 9,014 -0.20(-2.85%)
Dec 15, 2020 7.080 7.110 6.554 7.010 27,084 +0.20(+2.94%)
Dec 14, 2020 6.900 7.080 6.800 6.810 15,738 -0.13(-1.87%)
Dec 11, 2020 7.050 7.130 6.740 6.940 11,900 -0.11(-1.56%)
Dec 10, 2020 7.030 7.140 7.020 7.050 18,101 -0.03(-0.42%)
Dec 09, 2020 7.090 7.140 7.060 7.080 27,034 +0.07(+1.00%)
Dec 08, 2020 7.150 7.180 7.010 7.010 12,865 -0.14(-1.96%)
Dec 07, 2020 7.150 7.190 7.010 7.150 14,464 -0.02(-0.29%)
Dec 04, 2020 7.050 7.304 7.010 7.171 28,800 +0.07(+1.00%)
Dec 03, 2020 6.550 7.180 6.550 7.100 77,616 +0.61(+9.40%)
Dec 02, 2020 6.400 6.520 6.360 6.490 17,746 +0.10(+1.56%)
Dec 01, 2020 6.237 6.460 6.210 6.390 17,465 +0.18(+2.90%)
Nov 30, 2020 6.200 6.350 6.170 6.210 15,791 -0.03(-0.48%)
Nov 27, 2020 6.200 6.293 6.180 6.240 6,200 +0.05(+0.81%)
Nov 25, 2020 6.190 6.270 6.170 6.190 16,900 -0.02(-0.32%)
Nov 24, 2020 6.080 6.240 6.070 6.210 10,819 +0.12(+1.97%)
Nov 23, 2020 6.231 6.231 6.060 6.090 19,466 +0.05(+0.81%)
Nov 20, 2020 6.190 6.190 6.040 6.041 10,800 +0.01(+0.18%)
Nov 19, 2020 5.970 6.100 5.910 6.030 30,661 +0.10(+1.69%)
Nov 18, 2020 5.950 5.950 5.785 5.930 17,124 +0.13(+2.24%)
Nov 17, 2020 5.800 5.885 5.770 5.800 28,937 +0.10(+1.75%)
Nov 16, 2020 5.898 5.898 5.700 5.700 4,968 -0.09(-1.55%)
Nov 13, 2020 5.810 5.810 5.560 5.790 2,000 +0.08(+1.37%)
Nov 12, 2020 5.750 5.750 5.710 5.712 1,236 -0.07(-1.18%)
Nov 11, 2020 5.700 5.900 5.700 5.780 2,981 +0.08(+1.40%)
Nov 10, 2020 5.780 5.810 5.700 5.700 4,389 -0.10(-1.72%)
Nov 09, 2020 5.980 5.980 5.740 5.800 12,233 +0.09(+1.58%)
Nov 06, 2020 5.720 5.740 5.645 5.710 3,700 +0.05(+0.88%)
Nov 05, 2020 5.560 5.660 5.550 5.660 6,291 +0.10(+1.72%)
Nov 04, 2020 5.550 5.690 5.550 5.564 6,062 -0.02(-0.28%)
Nov 03, 2020 5.656 5.665 5.580 5.580 4,662 -0.03(-0.46%)
Nov 02, 2020 5.600 5.790 5.550 5.606 11,546 +0.01(+0.11%)
Oct 30, 2020 5.678 5.678 5.600 5.600 6,800 -0.07(-1.15%)
Oct 29, 2020 5.769 5.769 5.650 5.665 3,031 -0.01(-0.26%)
Oct 28, 2020 5.750 5.750 5.620 5.680 6,345 -0.07(-1.22%)
Oct 27, 2020 5.837 5.837 5.750 5.750 2,347 -0.01(-0.17%)
Oct 26, 2020 5.800 5.860 5.750 5.760 7,850 -0.13(-2.21%)
Oct 23, 2020 5.880 5.910 5.850 5.890 2,500 +0.09(+1.55%)
Oct 22, 2020 5.860 5.860 5.800 5.800 4,378 -0.10(-1.69%)
Oct 21, 2020 5.840 5.930 5.800 5.900 5,396 +0.05(+0.85%)
Oct 20, 2020 5.980 5.980 5.810 5.850 5,178 -0.13(-2.17%)
Oct 19, 2020 6.000 6.000 5.860 5.980 6,102 -0.03(-0.50%)
Oct 16, 2020 5.990 6.040 5.940 6.010 5,000 +0.06(+1.01%)
Oct 15, 2020 5.990 5.990 5.900 5.950 5,268 -0.02(-0.38%)
Oct 14, 2020 5.960 5.973 5.943 5.973 1,380 +0.00(+0.04%)
Oct 13, 2020 5.950 6.050 5.950 5.970 5,112 +0.17(+2.93%)
Oct 12, 2020 5.910 5.975 5.800 5.800 19,630 -0.15(-2.52%)
Oct 09, 2020 5.900 5.960 5.900 5.950 1,900 +0.05(+0.85%)
Oct 08, 2020 5.950 5.950 5.860 5.900 2,826 +0.09(+1.55%)
Oct 07, 2020 5.850 5.970 5.810 5.810 6,239 +0.11(+1.93%)
Oct 06, 2020 5.710 5.910 5.700 5.700 7,194 -0.05(-0.87%)
Oct 05, 2020 5.850 5.850 5.710 5.750 7,888 +0.01(+0.17%)
Oct 02, 2020 5.880 5.950 5.740 5.740 6,900 -0.06(-1.03%)
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.