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

Friedman Industries Inc (NY: FRD )

18.53 -0.56 (-2.93%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 30, 2020 5.678 5.678 5.600 5.600 6,800 -0.07(-1.15%)
Oct 29, 2020 5.769 5.769 5.650 5.665 3,031 -0.01(-0.26%)
Oct 28, 2020 5.750 5.750 5.620 5.680 6,345 -0.07(-1.22%)
Oct 27, 2020 5.837 5.837 5.750 5.750 2,347 -0.01(-0.17%)
Oct 26, 2020 5.800 5.860 5.750 5.760 7,850 -0.13(-2.21%)
Oct 23, 2020 5.880 5.910 5.850 5.890 2,500 +0.09(+1.55%)
Oct 22, 2020 5.860 5.860 5.800 5.800 4,378 -0.10(-1.69%)
Oct 21, 2020 5.840 5.930 5.800 5.900 5,396 +0.05(+0.85%)
Oct 20, 2020 5.980 5.980 5.810 5.850 5,178 -0.13(-2.17%)
Oct 19, 2020 6.000 6.000 5.860 5.980 6,102 -0.03(-0.50%)
Oct 16, 2020 5.990 6.040 5.940 6.010 5,000 +0.06(+1.01%)
Oct 15, 2020 5.990 5.990 5.900 5.950 5,268 -0.02(-0.38%)
Oct 14, 2020 5.960 5.973 5.943 5.973 1,380 +0.00(+0.04%)
Oct 13, 2020 5.950 6.050 5.950 5.970 5,112 +0.17(+2.93%)
Oct 12, 2020 5.910 5.975 5.800 5.800 19,630 -0.15(-2.52%)
Oct 09, 2020 5.900 5.960 5.900 5.950 1,900 +0.05(+0.85%)
Oct 08, 2020 5.950 5.950 5.860 5.900 2,826 +0.09(+1.55%)
Oct 07, 2020 5.850 5.970 5.810 5.810 6,239 +0.11(+1.93%)
Oct 06, 2020 5.710 5.910 5.700 5.700 7,194 -0.05(-0.87%)
Oct 05, 2020 5.850 5.850 5.710 5.750 7,888 +0.01(+0.17%)
Oct 02, 2020 5.880 5.950 5.740 5.740 6,900 -0.06(-1.03%)
Oct 01, 2020 5.850 6.000 5.800 5.800 8,416 +0.00(+0.00%)
Sep 30, 2020 5.800 5.910 5.800 5.800 4,024 -0.12(-2.03%)
Sep 29, 2020 5.912 6.000 5.912 5.920 4,265 +0.11(+1.89%)
Sep 28, 2020 5.870 6.085 5.680 5.810 19,998 -0.08(-1.36%)
Sep 25, 2020 5.750 5.900 5.750 5.890 4,900 +0.16(+2.79%)
Sep 24, 2020 5.780 5.785 5.720 5.730 9,685 -0.12(-2.05%)
Sep 23, 2020 5.900 5.900 5.830 5.850 7,255 -0.11(-1.85%)
Sep 22, 2020 5.820 5.960 5.810 5.960 4,122 +0.08(+1.36%)
Sep 21, 2020 6.165 6.165 5.720 5.880 17,332 -0.16(-2.65%)
Sep 18, 2020 5.980 6.250 5.980 6.040 61,800 +0.15(+2.55%)
Sep 17, 2020 5.750 5.998 5.660 5.890 20,037 +0.06(+1.03%)
Sep 16, 2020 6.150 6.250 5.830 5.830 14,340 -0.32(-5.20%)
Sep 15, 2020 6.250 6.250 6.150 6.150 7,625 -0.08(-1.28%)
Sep 14, 2020 6.250 6.250 6.088 6.230 10,883 -0.01(-0.16%)
Sep 11, 2020 6.320 6.320 5.980 6.240 6,300 +0.09(+1.46%)
Sep 10, 2020 6.290 6.290 6.060 6.150 8,954 -0.05(-0.81%)
Sep 09, 2020 6.200 6.230 6.060 6.200 5,186 +0.12(+1.97%)
Sep 08, 2020 6.200 6.280 6.080 6.080 10,970 -0.07(-1.14%)
Sep 04, 2020 6.200 6.480 6.030 6.150 14,300 +0.13(+2.16%)
Sep 03, 2020 6.070 6.300 5.970 6.020 19,071 -0.44(-6.81%)
Sep 02, 2020 5.750 6.500 5.750 6.460 29,577 +0.53(+8.93%)
Sep 01, 2020 6.070 6.230 5.901 5.931 5,274 -0.13(-2.14%)
Aug 31, 2020 6.130 6.230 6.060 6.060 15,293 -0.08(-1.30%)
Aug 28, 2020 5.850 6.238 5.800 6.140 75,500 +0.35(+6.04%)
Aug 27, 2020 5.460 5.811 5.410 5.790 50,026 +0.39(+7.22%)
Aug 26, 2020 5.525 5.525 5.385 5.400 16,143 +0.14(+2.66%)
Aug 25, 2020 5.280 5.550 5.240 5.260 32,028 -0.01(-0.19%)
Aug 24, 2020 5.210 5.330 5.210 5.270 9,133 +0.06(+1.15%)
Aug 21, 2020 5.370 5.380 5.150 5.210 10,500 +0.00(+0.00%)
Aug 20, 2020 5.515 5.515 5.190 5.210 13,559 -0.33(-5.96%)
Aug 19, 2020 5.520 5.610 5.310 5.540 5,777 -0.01(-0.18%)
Aug 18, 2020 5.500 5.625 5.450 5.550 10,748 +0.06(+1.19%)
Aug 17, 2020 5.230 5.600 5.230 5.485 39,501 +0.33(+6.30%)
Aug 14, 2020 5.290 5.290 5.160 5.160 8,000 -0.04(-0.77%)
Aug 13, 2020 5.350 5.350 5.200 5.200 3,409 +0.00(+0.00%)
Aug 12, 2020 5.270 5.385 5.200 5.200 6,854 +0.03(+0.58%)
Aug 11, 2020 5.200 5.430 5.170 5.170 10,055 -0.06(-1.15%)
Aug 10, 2020 5.140 5.250 5.118 5.230 16,100 +0.11(+2.15%)
Aug 07, 2020 5.100 5.130 5.070 5.120 6,500 +0.07(+1.39%)
Aug 06, 2020 5.120 5.130 5.050 5.050 5,511 -0.07(-1.37%)
Aug 05, 2020 5.120 5.130 5.050 5.120 5,561 +0.05(+0.99%)
Aug 04, 2020 5.050 5.110 5.050 5.070 889 -0.03(-0.60%)
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.