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 26, 2021 8.920 8.920 8.360 8.370 12,100 -0.40(-4.56%)
Feb 25, 2021 8.370 8.900 8.370 8.770 26,045 +0.03(+0.34%)
Feb 24, 2021 8.900 9.250 8.610 8.740 49,823 -0.16(-1.80%)
Feb 23, 2021 8.350 9.900 7.760 8.900 431,472 +1.49(+20.11%)
Feb 22, 2021 7.530 7.530 7.300 7.410 45,754 +0.03(+0.41%)
Feb 19, 2021 7.290 7.420 7.258 7.380 6,800 +0.13(+1.79%)
Feb 18, 2021 7.540 7.690 7.070 7.250 31,717 -0.29(-3.85%)
Feb 17, 2021 7.770 7.770 7.500 7.540 4,498 -0.18(-2.33%)
Feb 16, 2021 7.510 7.720 7.390 7.720 35,610 +0.29(+3.83%)
Feb 12, 2021 7.292 7.520 7.292 7.435 24,400 +0.08(+1.16%)
Feb 11, 2021 7.250 7.400 7.243 7.350 24,222 +0.07(+0.96%)
Feb 10, 2021 7.340 7.390 7.150 7.280 21,001 -0.06(-0.82%)
Feb 09, 2021 7.280 7.430 6.810 7.340 30,334 +0.02(+0.27%)
Feb 08, 2021 7.275 7.360 7.275 7.320 7,998 +0.08(+1.10%)
Feb 05, 2021 7.350 7.380 7.240 7.240 27,200 -0.04(-0.55%)
Feb 04, 2021 7.380 7.380 7.280 7.280 14,059 -0.12(-1.63%)
Feb 03, 2021 7.190 7.401 7.000 7.401 15,202 +0.18(+2.50%)
Feb 02, 2021 7.060 7.390 7.060 7.220 9,119 +0.16(+2.27%)
Feb 01, 2021 7.060 7.130 7.038 7.060 7,236 -0.10(-1.40%)
Jan 29, 2021 7.180 7.180 6.950 7.160 9,600 -0.02(-0.28%)
Jan 28, 2021 7.220 7.220 7.015 7.180 9,004 +0.14(+1.99%)
Jan 27, 2021 7.390 7.390 7.040 7.040 10,289 -0.33(-4.48%)
Jan 26, 2021 7.080 7.390 7.050 7.370 29,995 +0.25(+3.51%)
Jan 25, 2021 7.110 7.193 7.100 7.120 7,294 +0.09(+1.28%)
Jan 22, 2021 7.240 7.240 7.020 7.030 1,200 -0.08(-1.13%)
Jan 21, 2021 7.080 7.220 7.060 7.110 4,472 -0.06(-0.84%)
Jan 20, 2021 7.380 7.380 7.150 7.170 16,960 -0.19(-2.58%)
Jan 19, 2021 6.700 7.420 6.700 7.360 15,395 +0.07(+0.94%)
Jan 15, 2021 7.260 7.421 7.200 7.291 26,400 +0.00(+0.02%)
Jan 14, 2021 6.850 7.305 6.850 7.290 25,355 +0.46(+6.73%)
Jan 13, 2021 7.290 7.310 6.830 6.830 25,132 -0.36(-5.01%)
Jan 12, 2021 7.180 7.310 7.180 7.190 28,344 +0.02(+0.28%)
Jan 11, 2021 7.170 7.175 7.050 7.170 14,073 +0.00(+0.00%)
Jan 08, 2021 7.190 7.190 7.150 7.170 22,200 +0.01(+0.14%)
Jan 07, 2021 7.030 7.190 7.030 7.160 15,284 +0.11(+1.56%)
Jan 06, 2021 6.900 7.300 6.871 7.050 59,849 +0.13(+1.88%)
Jan 05, 2021 6.862 6.920 6.810 6.920 10,680 +0.17(+2.52%)
Jan 04, 2021 6.930 6.976 6.750 6.750 12,704 -0.11(-1.60%)
Dec 31, 2020 6.860 6.860 6.860 17,040 +0.02(+0.25%)
Dec 30, 2020 6.895 6.980 6.840 6.843 17,040 +0.00(+0.04%)
Dec 29, 2020 6.870 6.930 6.840 6.840 3,682 -0.07(-1.01%)
Dec 28, 2020 6.900 6.965 6.820 6.910 17,123 +0.11(+1.62%)
Dec 24, 2020 6.860 7.000 6.800 6.800 5,500 -0.10(-1.45%)
Dec 23, 2020 6.910 7.020 6.860 6.900 12,376 +0.00(+0.00%)
Dec 22, 2020 6.960 7.020 6.895 6.900 10,518 -0.03(-0.43%)
Dec 21, 2020 6.700 7.080 6.700 6.930 7,843 +0.17(+2.51%)
Dec 18, 2020 7.120 7.120 6.760 6.760 15,500 -0.29(-4.05%)
Dec 17, 2020 6.968 7.140 6.909 7.045 9,103 +0.24(+3.45%)
Dec 16, 2020 6.800 7.090 6.800 6.810 9,014 -0.20(-2.85%)
Dec 15, 2020 7.080 7.110 6.554 7.010 27,084 +0.20(+2.94%)
Dec 14, 2020 6.900 7.080 6.800 6.810 15,738 -0.13(-1.87%)
Dec 11, 2020 7.050 7.130 6.740 6.940 11,900 -0.11(-1.56%)
Dec 10, 2020 7.030 7.140 7.020 7.050 18,101 -0.03(-0.42%)
Dec 09, 2020 7.090 7.140 7.060 7.080 27,034 +0.07(+1.00%)
Dec 08, 2020 7.150 7.180 7.010 7.010 12,865 -0.14(-1.96%)
Dec 07, 2020 7.150 7.190 7.010 7.150 14,464 -0.02(-0.29%)
Dec 04, 2020 7.050 7.304 7.010 7.171 28,800 +0.07(+1.00%)
Dec 03, 2020 6.550 7.180 6.550 7.100 77,616 +0.61(+9.40%)
Dec 02, 2020 6.400 6.520 6.360 6.490 17,746 +0.10(+1.56%)
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.