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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2017 6.650 6.690 6.380 6.450 32,783 -0.25(-3.73%)
Feb 27, 2017 6.520 6.700 6.260 6.700 59,074 +0.18(+2.76%)
Feb 24, 2017 6.500 6.700 6.250 6.520 49,593 -0.12(-1.81%)
Feb 23, 2017 6.420 6.700 6.120 6.640 131,088 +0.10(+1.53%)
Feb 22, 2017 6.800 6.800 6.520 6.540 12,119 -0.21(-3.11%)
Feb 21, 2017 6.450 6.860 6.340 6.750 97,507 +0.43(+6.80%)
Feb 17, 2017 6.320 6.320 6.320 0 -0.16(-2.47%)
Feb 16, 2017 6.500 6.540 6.400 6.480 15,755 +0.08(+1.25%)
Feb 15, 2017 6.800 6.900 6.400 6.400 174,196 -0.40(-5.88%)
Feb 14, 2017 6.910 6.930 6.630 6.800 77,218 -0.10(-1.45%)
Feb 13, 2017 6.800 6.950 6.650 6.900 158,424 +0.15(+2.22%)
Feb 10, 2017 6.800 6.800 6.750 6.750 12,741 -0.03(-0.44%)
Feb 09, 2017 6.700 6.800 6.650 6.780 22,065 +0.17(+2.57%)
Feb 08, 2017 6.740 6.767 6.510 6.610 34,986 -0.20(-2.94%)
Feb 07, 2017 6.770 6.890 6.650 6.810 13,369 +0.04(+0.52%)
Feb 06, 2017 6.800 6.930 6.770 6.775 9,766 -0.18(-2.52%)
Feb 03, 2017 6.873 6.950 6.810 6.950 20,130 +0.05(+0.72%)
Feb 02, 2017 6.880 6.900 6.820 6.900 16,148 +0.07(+1.02%)
Feb 01, 2017 6.810 6.900 6.800 6.830 10,303 -0.02(-0.29%)
Jan 31, 2017 6.600 6.900 6.560 6.850 62,892 +0.16(+2.39%)
Jan 30, 2017 6.620 6.690 6.520 6.690 5,295 +0.07(+1.06%)
Jan 27, 2017 6.575 6.620 6.350 6.620 23,792 +0.00(+0.00%)
Jan 26, 2017 6.630 6.690 6.150 6.620 42,160 -0.04(-0.60%)
Jan 25, 2017 6.650 6.700 6.530 6.660 16,711 -0.04(-0.60%)
Jan 24, 2017 6.550 6.700 6.380 6.700 55,862 +0.20(+3.08%)
Jan 23, 2017 6.400 6.500 6.310 6.500 4,785 +0.15(+2.36%)
Jan 20, 2017 6.800 6.800 6.350 6.350 14,003 -0.55(-7.97%)
Jan 19, 2017 6.917 6.917 6.633 6.900 2,972 -0.05(-0.72%)
Jan 18, 2017 6.380 6.950 6.300 6.950 11,387 +0.12(+1.76%)
Jan 17, 2017 7.140 7.140 6.800 6.830 42,244 -0.23(-3.26%)
Jan 13, 2017 7.060 7.060 7.060 0 -0.06(-0.84%)
Jan 12, 2017 7.040 7.140 7.010 7.120 18,074 -0.01(-0.14%)
Jan 11, 2017 7.050 7.200 7.030 7.130 3,617 +0.02(+0.28%)
Jan 10, 2017 7.090 7.290 7.080 7.110 56,898 -0.04(-0.56%)
Jan 09, 2017 6.820 7.250 6.810 7.150 127,720 +0.43(+6.40%)
Jan 06, 2017 6.800 6.890 6.720 6.720 20,931 -0.07(-1.03%)
Jan 05, 2017 6.820 6.950 6.790 6.790 5,803 -0.09(-1.31%)
Jan 04, 2017 6.660 6.950 6.610 6.880 17,025 +0.31(+4.72%)
Jan 03, 2017 6.590 6.640 6.410 6.570 14,014 -0.09(-1.35%)
Dec 30, 2016 6.660 6.660 6.660 0 +0.21(+3.26%)
Dec 29, 2016 6.662 6.740 6.400 6.450 42,500 -0.24(-3.59%)
Dec 28, 2016 6.390 6.780 6.390 6.690 109,254 +0.27(+4.21%)
Dec 27, 2016 6.350 6.430 6.350 6.420 11,706 -0.08(-1.23%)
Dec 23, 2016 6.500 6.500 6.500 0 -0.03(-0.46%)
Dec 22, 2016 6.530 6.580 6.520 6.530 6,205 -0.05(-0.84%)
Dec 21, 2016 6.550 6.620 6.550 6.585 14,324 -0.01(-0.23%)
Dec 20, 2016 6.164 6.600 6.164 6.600 63,738 +0.42(+6.80%)
Dec 19, 2016 5.850 6.240 5.850 6.180 19,211 +0.28(+4.75%)
Dec 16, 2016 6.020 6.020 5.900 5.900 12,722 -0.11(-1.83%)
Dec 15, 2016 6.300 6.300 6.010 6.010 12,859 -0.32(-5.06%)
Dec 14, 2016 5.949 6.400 5.866 6.330 103,890 +0.39(+6.57%)
Dec 13, 2016 5.991 5.991 5.850 5.940 3,169 -0.12(-1.98%)
Dec 12, 2016 6.250 6.261 6.032 6.060 16,791 -0.14(-2.26%)
Dec 09, 2016 6.330 6.450 6.200 6.200 15,494 -0.05(-0.80%)
Dec 08, 2016 6.000 6.350 6.000 6.250 25,565 +0.27(+4.52%)
Dec 07, 2016 5.700 6.050 5.650 5.980 24,037 +0.38(+6.78%)
Dec 06, 2016 5.580 5.690 5.560 5.600 11,559 +0.08(+1.45%)
Dec 05, 2016 5.510 5.670 5.510 5.520 16,741 +0.02(+0.36%)
Dec 02, 2016 5.600 5.622 5.500 5.500 8,577 -0.10(-1.79%)
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.