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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 9.770 9.849 9.621 9.780 9,836 +0.08(+0.82%)
Aug 30, 2012 9.740 9.750 9.601 9.700 11,296 +0.00(+0.00%)
Aug 29, 2012 9.680 9.740 9.580 9.700 8,331 +0.20(+2.11%)
Aug 27, 2012 9.510 9.600 9.500 9.500 19,539 +0.00(+0.00%)
Aug 24, 2012 9.510 9.828 9.500 9.500 7,088 -0.06(-0.63%)
Aug 23, 2012 9.750 9.750 9.550 9.560 13,181 -0.19(-1.95%)
Aug 22, 2012 9.790 9.820 9.670 9.750 19,947 -0.03(-0.26%)
Aug 21, 2012 9.860 9.970 9.750 9.775 16,956 -0.05(-0.56%)
Aug 20, 2012 9.850 9.960 9.820 9.830 12,308 +0.00(+0.00%)
Aug 17, 2012 9.810 9.860 9.570 9.830 18,011 +0.07(+0.72%)
Aug 16, 2012 9.750 9.760 9.580 9.760 14,976 -0.01(-0.10%)
Aug 15, 2012 9.790 9.790 9.710 9.770 10,136 +0.13(+1.35%)
Aug 14, 2012 9.520 9.730 9.520 9.640 17,819 +0.20(+2.12%)
Aug 13, 2012 9.430 9.510 9.419 9.440 7,708 +0.10(+1.07%)
Aug 10, 2012 9.430 9.460 9.300 9.340 15,117 -0.22(-2.30%)
Aug 09, 2012 9.320 9.620 9.320 9.560 6,209 +0.20(+2.14%)
Aug 08, 2012 9.220 9.470 9.220 9.360 9,297 +0.15(+1.63%)
Aug 07, 2012 9.230 9.310 9.160 9.210 12,875 -0.02(-0.22%)
Aug 06, 2012 9.100 9.370 9.100 9.230 19,342 +0.11(+1.21%)
Aug 03, 2012 9.080 9.140 9.000 9.120 17,652 +0.04(+0.44%)
Aug 02, 2012 8.950 9.080 8.950 9.080 27,734 +0.08(+0.89%)
Aug 01, 2012 9.170 9.180 8.950 9.000 28,855 -0.12(-1.32%)
Jul 31, 2012 9.230 9.230 9.120 9.120 25,353 -0.01(-0.07%)
Jul 30, 2012 9.300 9.320 9.100 9.126 40,482 -0.17(-1.87%)
Jul 27, 2012 9.260 9.320 9.200 9.300 14,865 +0.03(+0.32%)
Jul 26, 2012 9.260 9.340 9.250 9.270 31,206 +0.01(+0.11%)
Jul 25, 2012 9.470 9.490 9.150 9.260 18,603 -0.26(-2.73%)
Jul 24, 2012 9.840 9.889 9.470 9.520 19,305 -0.39(-3.94%)
Jul 23, 2012 9.780 9.960 9.780 9.910 16,857 -0.07(-0.70%)
Jul 20, 2012 9.970 9.980 9.890 9.980 10,031 +0.12(+1.22%)
Jul 19, 2012 9.710 9.890 9.700 9.860 20,573 +0.12(+1.25%)
Jul 18, 2012 9.910 9.980 9.720 9.738 34,277 -0.21(-2.13%)
Jul 17, 2012 10.17 10.22 9.820 9.950 38,532 -0.22(-2.16%)
Jul 16, 2012 10.07 10.18 10.05 10.17 5,512 +0.12(+1.19%)
Jul 13, 2012 9.980 10.19 9.980 10.05 11,362 +0.00(+0.00%)
Jul 12, 2012 9.930 10.07 9.900 10.05 2,702 +0.14(+1.41%)
Jul 11, 2012 9.950 10.05 9.890 9.910 19,938 -0.04(-0.40%)
Jul 10, 2012 10.10 10.19 9.900 9.950 28,885 -0.15(-1.49%)
Jul 09, 2012 10.07 10.15 10.02 10.10 23,465 -0.08(-0.79%)
Jul 06, 2012 10.11 10.18 10.10 10.18 37,024 -0.03(-0.29%)
Jul 05, 2012 10.52 10.64 10.13 10.21 20,458 -0.26(-2.48%)
Jul 03, 2012 10.30 10.55 10.29 10.47 8,004 +0.17(+1.65%)
Jul 02, 2012 10.16 10.30 10.12 10.30 13,496 +0.13(+1.28%)
Jun 29, 2012 10.30 10.30 10.10 10.17 15,223 -0.07(-0.68%)
Jun 28, 2012 10.16 10.24 10.13 10.24 2,700 +0.13(+1.29%)
Jun 27, 2012 10.27 10.27 10.10 10.11 5,594 -0.04(-0.39%)
Jun 26, 2012 10.13 10.26 10.08 10.15 5,942 +0.02(+0.20%)
Jun 25, 2012 10.20 10.25 10.05 10.13 9,547 -0.08(-0.78%)
Jun 22, 2012 10.24 10.27 10.14 10.21 5,248 -0.06(-0.58%)
Jun 21, 2012 10.35 10.44 10.18 10.27 6,984 -0.02(-0.19%)
Jun 20, 2012 10.99 10.99 10.16 10.29 19,485 +0.08(+0.78%)
Jun 19, 2012 10.32 10.32 10.02 10.21 15,945 -0.05(-0.52%)
Jun 18, 2012 10.18 10.26 10.01 10.26 9,576 +0.05(+0.52%)
Jun 15, 2012 10.12 10.22 10.12 10.21 7,922 +0.08(+0.79%)
Jun 14, 2012 10.35 10.35 10.07 10.13 7,290 -0.03(-0.30%)
Jun 13, 2012 10.31 10.31 10.16 10.16 10,547 -0.13(-1.26%)
Jun 12, 2012 10.26 10.33 10.22 10.29 5,350 +0.12(+1.18%)
Jun 11, 2012 10.05 10.30 10.05 10.17 13,430 +0.04(+0.39%)
Jun 08, 2012 10.24 10.33 10.13 10.13 3,600 -0.04(-0.39%)
Jun 07, 2012 10.38 10.46 10.02 10.17 14,092 -0.26(-2.45%)
Jun 06, 2012 10.30 10.69 10.30 10.43 7,842 +0.23(+2.21%)
Jun 05, 2012 10.00 10.38 9.810 10.20 7,962 +0.13(+1.29%)
Jun 04, 2012 10.05 10.14 10.01 10.07 2,145 +0.01(+0.10%)
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.