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 (%)
Sep 30, 2015 6.019 6.019 5.950 6.000 7,256 -0.01(-0.17%)
Sep 29, 2015 6.030 6.030 6.000 6.010 662 -0.08(-1.27%)
Sep 28, 2015 6.083 6.121 6.050 6.088 10,197 +0.04(+0.62%)
Sep 25, 2015 6.020 6.060 6.020 6.050 6,345 +0.00(+0.00%)
Sep 24, 2015 6.050 6.050 6.050 6.050 562 -0.07(-1.14%)
Sep 23, 2015 5.970 6.120 5.901 6.120 22,726 +0.22(+3.73%)
Sep 22, 2015 5.951 5.976 5.860 5.900 1,027 -0.14(-2.32%)
Sep 21, 2015 6.030 6.040 6.020 6.040 1,687 -0.07(-1.15%)
Sep 18, 2015 5.976 6.110 5.930 6.110 8,650 +0.05(+0.77%)
Sep 17, 2015 5.930 6.090 5.770 6.063 5,419 -0.03(-0.44%)
Sep 16, 2015 5.920 6.090 5.920 6.090 2,054 +0.10(+1.67%)
Sep 15, 2015 5.946 6.060 5.900 5.990 7,198 +0.04(+0.67%)
Sep 14, 2015 5.900 5.950 5.900 5.950 3,015 -0.03(-0.50%)
Sep 11, 2015 5.910 5.980 5.910 5.980 5,080 +0.04(+0.62%)
Sep 10, 2015 5.880 6.110 5.880 5.943 2,692 -0.05(-0.78%)
Sep 09, 2015 5.950 5.990 5.921 5.990 1,399 +0.13(+2.22%)
Sep 08, 2015 5.997 5.997 5.860 5.860 390 -0.09(-1.51%)
Sep 04, 2015 6.000 5.950 5.950 5.950 900 -0.05(-0.83%)
Sep 03, 2015 5.860 6.000 5.860 6.000 1,664 +0.14(+2.39%)
Sep 02, 2015 5.920 6.070 5.860 5.860 1,315 -0.14(-2.33%)
Sep 01, 2015 5.950 6.000 5.850 6.000 5,984 -0.02(-0.33%)
Aug 31, 2015 5.880 6.030 5.790 6.020 5,011 +0.22(+3.79%)
Aug 28, 2015 5.940 6.010 5.720 5.800 21,266 -0.22(-3.67%)
Aug 27, 2015 6.070 6.108 6.021 6.021 2,597 -0.09(-1.46%)
Aug 26, 2015 6.120 6.120 5.980 6.110 4,885 +0.06(+0.99%)
Aug 25, 2015 6.050 6.050 5.950 6.050 1,701 +0.06(+1.00%)
Aug 24, 2015 5.790 5.990 5.755 5.990 14,689 +0.16(+2.74%)
Aug 21, 2015 6.210 6.220 5.810 5.830 2,656 -0.30(-4.90%)
Aug 20, 2015 6.130 6.130 6.130 6.130 616 -0.09(-1.45%)
Aug 19, 2015 6.290 6.290 6.200 6.220 1,780 -0.15(-2.35%)
Aug 18, 2015 6.060 6.370 6.060 6.370 6,070 +0.09(+1.43%)
Aug 17, 2015 6.100 6.290 6.100 6.280 4,418 +0.09(+1.45%)
Aug 14, 2015 6.000 6.190 6.000 6.190 4,054 +0.31(+5.27%)
Aug 13, 2015 5.800 5.970 5.790 5.880 9,795 -0.12(-2.00%)
Aug 12, 2015 6.000 6.000 5.940 6.000 1,593 +0.01(+0.17%)
Aug 11, 2015 5.968 6.000 5.811 5.990 10,647 +0.14(+2.39%)
Aug 10, 2015 5.730 6.000 5.730 5.850 9,048 +0.09(+1.56%)
Aug 07, 2015 5.750 5.900 5.750 5.760 9,878 -0.14(-2.37%)
Aug 06, 2015 5.750 5.900 5.750 5.900 6,299 +0.05(+0.85%)
Aug 05, 2015 5.780 6.000 5.780 5.850 10,129 +0.06(+1.04%)
Aug 04, 2015 5.910 5.917 5.790 5.790 9,335 -0.09(-1.53%)
Aug 03, 2015 5.800 5.900 5.750 5.880 12,097 +0.13(+2.26%)
Jul 31, 2015 5.810 5.820 5.750 5.750 5,400 -0.06(-1.03%)
Jul 30, 2015 5.800 5.850 5.770 5.810 7,133 +0.01(+0.17%)
Jul 29, 2015 5.800 5.800 5.768 5.800 6,000 +0.08(+1.40%)
Jul 28, 2015 5.850 5.850 5.620 5.720 26,265 -0.04(-0.69%)
Jul 27, 2015 5.790 5.790 5.690 5.760 5,667 +0.01(+0.17%)
Jul 24, 2015 5.740 5.840 5.710 5.750 3,847 -0.03(-0.52%)
Jul 23, 2015 5.750 5.780 5.720 5.780 8,222 +0.02(+0.35%)
Jul 22, 2015 5.840 5.910 5.760 5.760 31,216 -0.04(-0.69%)
Jul 21, 2015 5.790 5.850 5.760 5.800 31,295 -0.16(-2.68%)
Jul 20, 2015 5.910 6.080 5.910 5.960 3,328 -0.06(-1.00%)
Jul 17, 2015 6.130 6.130 5.800 6.020 50,433 -0.13(-2.11%)
Jul 16, 2015 6.160 6.165 6.120 6.150 6,178 -0.07(-1.13%)
Jul 15, 2015 6.220 6.220 6.220 6.220 1,872 +0.08(+1.30%)
Jul 14, 2015 6.213 6.213 6.140 6.140 3,254 -0.08(-1.29%)
Jul 13, 2015 6.230 6.300 6.120 6.220 22,404 -0.17(-2.68%)
Jul 10, 2015 6.449 6.470 6.350 6.392 5,122 -0.01(-0.13%)
Jul 09, 2015 6.490 6.490 6.400 6.400 1,993 +0.04(+0.63%)
Jul 08, 2015 6.500 6.730 6.360 6.360 6,723 -0.04(-0.63%)
Jul 07, 2015 6.420 6.485 6.390 6.400 5,951 +0.02(+0.31%)
Jul 06, 2015 6.300 6.448 6.300 6.380 664 +0.13(+2.08%)
Jul 02, 2015 6.270 6.250 6.250 6.250 5,000 -0.15(-2.34%)
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.