Skip to main content

Friedman Industries Inc (NY: FRD )

13.75 -0.16 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.33 15.70 15.33 15.37 5,411 -0.09(-0.58%)
Dec 28, 2023 15.55 15.62 15.27 15.46 28,813 +0.03(+0.19%)
Dec 27, 2023 15.27 15.66 15.19 15.43 47,320 +0.30(+1.97%)
Dec 26, 2023 15.13 15.68 14.80 15.13 25,658 +0.00(+0.00%)
Dec 22, 2023 15.02 15.63 14.70 15.13 24,513 +0.07(+0.46%)
Dec 21, 2023 15.70 15.71 14.66 15.07 30,451 -0.53(-3.38%)
Dec 20, 2023 15.89 16.19 15.09 15.59 50,517 -0.60(-3.69%)
Dec 19, 2023 14.82 16.39 14.77 16.19 77,944 +1.37(+9.26%)
Dec 18, 2023 13.92 15.20 13.44 14.82 50,066 +1.18(+8.68%)
Dec 15, 2023 13.31 13.67 12.94 13.63 32,439 +0.31(+2.31%)
Dec 14, 2023 13.52 13.65 13.05 13.32 14,474 +0.10(+0.75%)
Dec 13, 2023 12.89 13.67 12.50 13.23 11,435 +0.55(+4.31%)
Dec 12, 2023 13.57 13.63 12.68 12.68 26,967 -0.58(-4.37%)
Dec 11, 2023 13.37 13.92 13.11 13.26 29,520 -0.10(-0.72%)
Dec 08, 2023 12.77 13.35 12.61 13.35 18,406 +0.53(+4.11%)
Dec 07, 2023 12.26 12.83 12.14 12.83 13,971 +0.79(+6.52%)
Dec 06, 2023 11.95 12.47 11.95 12.04 5,802 +0.06(+0.50%)
Dec 05, 2023 12.26 12.37 11.98 11.98 14,162 -0.20(-1.63%)
Dec 04, 2023 12.53 12.62 12.08 12.18 18,453 -0.35(-2.78%)
Dec 01, 2023 12.18 12.75 12.08 12.53 22,042 +0.60(+5.00%)
Nov 30, 2023 11.69 12.15 11.54 11.93 16,390 +0.23(+1.95%)
Nov 29, 2023 11.52 12.30 11.51 11.70 18,631 +0.32(+2.79%)
Nov 28, 2023 12.09 12.40 11.09 11.39 17,938 -0.56(-4.66%)
Nov 27, 2023 12.38 12.38 11.86 11.94 13,415 -0.40(-3.22%)
Nov 24, 2023 11.94 12.34 11.94 12.34 2,067 +0.22(+1.80%)
Nov 22, 2023 12.08 12.20 12.08 12.12 1,961 -0.01(-0.08%)
Nov 21, 2023 12.13 12.31 12.08 12.13 9,606 +0.00(+0.00%)
Nov 20, 2023 12.59 12.59 11.72 12.13 22,303 -0.46(-3.63%)
Nov 17, 2023 11.98 12.77 11.98 12.59 20,249 +0.65(+5.41%)
Nov 16, 2023 12.68 12.78 11.94 11.94 10,208 -0.84(-6.54%)
Nov 15, 2023 12.88 12.88 12.22 12.78 22,935 +0.75(+6.20%)
Nov 14, 2023 11.92 12.21 11.70 12.03 8,785 +0.45(+3.86%)
Nov 13, 2023 11.35 11.61 11.11 11.58 8,124 +0.24(+2.10%)
Nov 10, 2023 11.21 11.44 10.93 11.35 15,191 +0.33(+2.98%)
Nov 09, 2023 10.09 11.02 10.09 11.02 7,984 +0.63(+6.03%)
Nov 08, 2023 10.69 10.69 9.984 10.39 13,750 -0.19(-1.79%)
Nov 07, 2023 11.04 11.33 10.38 10.58 21,518 -0.46(-4.14%)
Nov 06, 2023 10.39 11.07 10.37 11.04 17,142 +0.65(+6.22%)
Nov 03, 2023 10.44 10.64 10.27 10.39 14,607 +0.13(+1.26%)
Nov 02, 2023 9.855 10.58 9.855 10.26 16,034 +0.03(+0.29%)
Nov 01, 2023 9.556 10.23 9.516 10.23 21,038 +0.63(+6.52%)
Oct 31, 2023 9.596 9.800 9.457 9.606 38,246 +0.05(+0.52%)
Oct 30, 2023 9.676 10.04 9.447 9.556 30,737 -0.10(-1.03%)
Oct 27, 2023 9.845 10.36 9.656 9.656 19,361 -0.39(-3.86%)
Oct 26, 2023 9.646 10.75 9.606 10.04 40,917 +0.48(+4.99%)
Oct 25, 2023 10.17 10.46 9.566 9.566 24,787 -0.66(-6.42%)
Oct 24, 2023 10.73 10.84 10.15 10.22 36,800 -0.34(-3.20%)
Oct 23, 2023 11.00 11.02 10.56 10.56 50,942 -0.58(-5.18%)
Oct 20, 2023 11.36 11.65 10.93 11.14 9,012 -0.30(-2.61%)
Oct 19, 2023 12.22 12.22 11.31 11.44 28,755 -0.73(-5.97%)
Oct 18, 2023 12.45 12.45 12.05 12.16 10,529 -0.19(-1.53%)
Oct 17, 2023 12.15 12.76 12.04 12.35 36,258 +0.11(+0.89%)
Oct 16, 2023 12.30 12.30 11.84 12.24 81,546 +0.04(+0.33%)
Oct 13, 2023 12.49 12.64 11.96 12.20 3,386 -0.28(-2.23%)
Oct 12, 2023 12.70 12.87 12.02 12.48 8,387 -0.01(-0.08%)
Oct 11, 2023 13.13 13.13 12.49 12.49 17,705 -0.30(-2.33%)
Oct 10, 2023 12.89 12.93 12.51 12.79 13,209 +0.10(+0.78%)
Oct 09, 2023 12.87 12.99 12.21 12.69 13,792 -0.31(-2.37%)
Oct 06, 2023 12.77 13.04 12.75 13.00 7,238 +0.23(+1.79%)
Oct 05, 2023 12.60 12.79 12.60 12.77 4,597 +0.15(+1.18%)
Oct 04, 2023 12.61 12.90 12.38 12.62 8,447 +0.10(+0.79%)
Oct 03, 2023 12.96 13.17 12.50 12.52 20,282 -0.81(-6.11%)
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.