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

Friedman Industries Inc (NY: FRD )

19.39 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2023 11.46 11.88 11.46 11.88 30,456 +0.41(+3.62%)
Feb 27, 2023 11.28 11.54 11.25 11.47 12,790 +0.09(+0.79%)
Feb 24, 2023 11.62 11.76 11.02 11.38 49,278 -0.24(-2.07%)
Feb 23, 2023 12.01 12.01 11.41 11.62 20,633 -0.27(-2.27%)
Feb 22, 2023 11.66 12.13 11.66 11.89 32,882 +0.25(+2.15%)
Feb 21, 2023 11.99 11.99 11.60 11.64 22,583 -0.24(-2.02%)
Feb 17, 2023 11.50 11.95 11.48 11.88 33,085 +0.43(+3.76%)
Feb 16, 2023 11.44 11.47 11.25 11.45 46,358 +0.15(+1.33%)
Feb 15, 2023 11.00 11.45 11.00 11.30 70,210 +0.34(+3.10%)
Feb 14, 2023 10.95 11.09 10.93 10.96 18,504 -0.10(-0.90%)
Feb 13, 2023 11.04 11.10 10.79 11.06 70,918 +0.37(+3.46%)
Feb 10, 2023 11.10 11.10 10.63 10.69 21,348 -0.15(-1.38%)
Feb 09, 2023 10.55 10.94 10.55 10.84 13,494 +0.05(+0.46%)
Feb 08, 2023 11.02 11.10 10.65 10.79 8,237 -0.21(-1.91%)
Feb 07, 2023 11.15 11.27 11.00 11.00 21,136 -0.15(-1.35%)
Feb 06, 2023 11.32 11.42 11.07 11.15 24,760 -0.18(-1.59%)
Feb 03, 2023 11.17 11.43 11.17 11.33 27,011 +0.19(+1.69%)
Feb 02, 2023 11.35 11.35 11.00 11.14 19,929 -0.18(-1.57%)
Feb 01, 2023 11.29 11.35 11.22 11.32 17,355 +0.11(+0.98%)
Jan 31, 2023 11.17 11.31 11.02 11.21 11,342 -0.04(-0.36%)
Jan 30, 2023 11.09 11.25 11.05 11.25 16,348 +0.15(+1.35%)
Jan 27, 2023 11.03 11.20 10.96 11.10 28,570 +0.10(+0.91%)
Jan 26, 2023 11.00 11.19 10.92 11.00 89,213 +0.01(+0.09%)
Jan 25, 2023 10.79 11.00 10.78 10.99 23,291 +0.23(+2.14%)
Jan 24, 2023 10.72 10.89 10.52 10.76 3,436 -0.06(-0.55%)
Jan 23, 2023 10.61 11.00 10.59 10.82 23,034 +0.24(+2.27%)
Jan 20, 2023 10.73 10.83 10.47 10.58 45,991 +0.13(+1.24%)
Jan 19, 2023 10.25 10.56 10.18 10.45 19,349 +0.14(+1.36%)
Jan 18, 2023 10.50 10.55 10.31 10.31 10,046 -0.16(-1.53%)
Jan 17, 2023 10.57 10.66 10.35 10.47 23,823 -0.03(-0.29%)
Jan 13, 2023 10.43 10.56 10.36 10.50 23,427 -0.01(-0.10%)
Jan 12, 2023 11.05 11.05 10.21 10.51 23,285 +0.21(+2.08%)
Jan 11, 2023 10.19 10.45 10.15 10.30 19,432 +0.16(+1.54%)
Jan 10, 2023 10.05 10.20 9.960 10.14 15,456 +0.10(+1.00%)
Jan 09, 2023 10.09 10.20 10.03 10.04 19,801 +0.08(+0.80%)
Jan 06, 2023 9.692 10.08 9.692 9.960 67,825 +0.01(+0.10%)
Jan 05, 2023 9.910 9.950 9.800 9.950 10,629 +0.07(+0.76%)
Jan 04, 2023 9.670 10.00 9.650 9.875 8,042 +0.23(+2.44%)
Jan 03, 2023 9.870 9.870 9.560 9.640 12,926 -0.15(-1.53%)
Dec 30, 2022 9.720 9.880 9.720 9.790 9,575 -0.03(-0.31%)
Dec 29, 2022 9.730 9.970 9.730 9.820 14,209 +0.03(+0.26%)
Dec 28, 2022 10.07 10.07 9.795 9.795 11,146 -0.24(-2.44%)
Dec 27, 2022 10.00 10.11 9.950 10.04 37,116 +0.09(+0.90%)
Dec 23, 2022 10.04 10.05 9.857 9.950 11,744 +0.20(+2.05%)
Dec 22, 2022 10.01 10.10 9.710 9.750 10,775 -0.19(-1.91%)
Dec 21, 2022 10.02 10.19 9.900 9.940 16,341 -0.08(-0.80%)
Dec 20, 2022 10.12 10.25 9.800 10.02 15,297 -0.07(-0.69%)
Dec 19, 2022 10.22 10.22 9.800 10.09 33,020 +0.38(+3.91%)
Dec 16, 2022 10.22 10.22 9.650 9.710 44,546 -0.10(-1.02%)
Dec 15, 2022 10.00 10.09 9.600 9.810 39,843 +0.28(+2.94%)
Dec 14, 2022 9.600 10.00 9.300 9.530 71,172 +0.73(+8.24%)
Dec 13, 2022 8.770 8.908 8.630 8.804 3,928 +0.17(+2.02%)
Dec 12, 2022 8.320 8.690 8.310 8.630 52,760 +0.30(+3.60%)
Dec 09, 2022 8.520 8.760 8.200 8.330 27,120 -0.17(-2.00%)
Dec 08, 2022 8.510 8.750 8.500 8.500 12,827 -0.07(-0.82%)
Dec 07, 2022 8.770 8.770 8.570 8.570 1,685 -0.21(-2.39%)
Dec 06, 2022 9.100 9.220 8.700 8.780 10,745 -0.32(-3.52%)
Dec 05, 2022 9.569 9.569 9.100 9.100 31,068 +0.15(+1.68%)
Dec 02, 2022 9.100 9.188 8.950 8.950 8,488 -0.36(-3.88%)
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.