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

Friedman Industries Inc (NY: FRD )

18.18 -0.18 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Feb 28, 2014 8.390 8.500 8.390 8.450 5,563 +0.04(+0.48%)
Feb 27, 2014 8.400 8.500 8.400 8.410 5,520 +0.01(+0.12%)
Feb 26, 2014 8.350 8.600 8.350 8.400 9,546 -0.16(-1.87%)
Feb 25, 2014 8.330 8.920 8.210 8.560 131,152 +0.23(+2.76%)
Feb 24, 2014 8.390 8.770 8.180 8.330 59,183 -0.13(-1.54%)
Feb 21, 2014 8.570 8.610 8.460 8.460 13,719 -0.14(-1.63%)
Feb 20, 2014 8.330 8.600 8.330 8.600 19,790 +0.35(+4.24%)
Feb 19, 2014 8.212 8.340 8.200 8.250 16,659 +0.05(+0.61%)
Feb 18, 2014 8.180 8.250 8.170 8.200 14,646 -0.03(-0.36%)
Feb 14, 2014 8.300 8.230 8.230 8.230 30,200 +0.07(+0.86%)
Feb 13, 2014 8.137 8.200 8.030 8.160 18,745 -0.04(-0.49%)
Feb 12, 2014 8.240 8.240 8.060 8.200 3,756 -0.08(-0.97%)
Feb 11, 2014 8.217 8.390 8.000 8.280 41,508 +0.04(+0.49%)
Feb 10, 2014 8.050 8.250 8.000 8.240 55,255 +0.15(+1.85%)
Feb 07, 2014 8.100 8.100 8.012 8.090 5,902 -0.03(-0.37%)
Feb 06, 2014 8.050 8.220 8.050 8.120 8,508 +0.04(+0.50%)
Feb 05, 2014 8.000 8.180 7.870 8.080 37,729 +0.08(+1.00%)
Feb 04, 2014 8.110 8.200 8.000 8.000 19,949 -0.10(-1.23%)
Feb 03, 2014 8.260 8.270 7.980 8.100 23,775 -0.23(-2.76%)
Jan 31, 2014 8.260 8.330 8.260 8.330 4,395 +0.00(+0.00%)
Jan 30, 2014 8.260 8.330 7.990 8.330 28,959 +0.03(+0.36%)
Jan 29, 2014 8.420 8.494 8.300 8.300 11,796 -0.10(-1.19%)
Jan 28, 2014 8.450 8.490 8.400 8.400 6,095 -0.06(-0.71%)
Jan 27, 2014 8.780 8.790 8.460 8.460 15,722 -0.24(-2.76%)
Jan 24, 2014 8.750 8.990 8.700 8.700 15,252 -0.10(-1.14%)
Jan 23, 2014 8.870 8.887 8.800 8.800 7,718 -0.04(-0.45%)
Jan 22, 2014 8.850 8.980 8.800 8.840 11,411 +0.03(+0.34%)
Jan 21, 2014 8.600 9.000 8.600 8.810 20,095 +0.19(+2.20%)
Jan 17, 2014 8.590 8.620 8.620 8.620 13,700 -0.03(-0.35%)
Jan 16, 2014 8.727 8.727 8.570 8.650 3,291 +0.01(+0.12%)
Jan 15, 2014 8.600 8.640 8.510 8.640 7,403 +0.04(+0.47%)
Jan 14, 2014 8.430 8.600 8.360 8.600 27,129 +0.13(+1.53%)
Jan 13, 2014 8.420 8.485 8.350 8.470 25,111 -0.09(-1.05%)
Jan 10, 2014 8.410 8.560 8.340 8.560 28,939 +0.21(+2.51%)
Jan 09, 2014 8.470 8.550 8.350 8.350 29,506 -0.12(-1.42%)
Jan 08, 2014 8.470 8.570 8.470 8.470 16,439 +0.01(+0.12%)
Jan 07, 2014 8.520 8.560 8.460 8.460 12,078 +0.01(+0.12%)
Jan 06, 2014 8.500 8.520 8.450 8.450 10,177 -0.03(-0.35%)
Jan 03, 2014 8.460 8.555 8.430 8.480 11,801 -0.02(-0.24%)
Jan 02, 2014 8.440 8.540 8.386 8.500 16,630 +0.00(+0.00%)
Dec 31, 2013 8.460 8.500 8.500 8.500 60,700 +0.00(+0.00%)
Dec 30, 2013 8.590 8.591 8.360 8.500 73,611 -0.09(-1.05%)
Dec 27, 2013 8.570 8.600 8.500 8.590 15,153 +0.08(+0.94%)
Dec 26, 2013 8.590 8.607 8.500 8.510 14,410 -0.13(-1.50%)
Dec 24, 2013 8.480 8.640 8.450 8.640 20,302 +0.09(+1.05%)
Dec 23, 2013 8.480 8.580 8.461 8.550 48,669 +0.02(+0.23%)
Dec 20, 2013 8.520 8.700 8.520 8.530 28,586 -0.04(-0.47%)
Dec 19, 2013 8.420 8.690 8.404 8.570 29,011 +0.06(+0.71%)
Dec 18, 2013 8.710 8.750 8.500 8.510 16,898 -0.15(-1.73%)
Dec 17, 2013 8.630 8.750 8.440 8.660 30,910 +0.05(+0.58%)
Dec 16, 2013 8.550 8.740 8.540 8.610 18,765 +0.02(+0.23%)
Dec 13, 2013 8.730 8.810 8.580 8.590 28,989 -0.05(-0.58%)
Dec 12, 2013 8.350 8.750 8.350 8.640 39,433 +0.24(+2.86%)
Dec 11, 2013 8.390 8.490 8.310 8.400 25,607 -0.07(-0.83%)
Dec 10, 2013 8.500 8.570 8.470 8.470 21,596 -0.12(-1.40%)
Dec 09, 2013 8.750 8.780 8.530 8.590 38,349 -0.16(-1.83%)
Dec 06, 2013 8.850 8.920 8.750 8.750 17,185 -0.02(-0.23%)
Dec 05, 2013 8.620 8.820 8.550 8.770 49,417 +0.23(+2.69%)
Dec 04, 2013 8.630 8.650 8.510 8.540 16,033 -0.06(-0.70%)
Dec 03, 2013 8.580 8.600 8.451 8.600 35,635 +0.05(+0.58%)
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.