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

Friedman Industries Inc (NY: FRD )

19.03 +0.23 (+1.22%)
Streaming Delayed Price Updated: 2:11 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 (%)
Feb 28, 2003 2.630 2.630 2.410 2.410 1,400 -0.14(-5.49%)
Feb 27, 2003 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 26, 2003 2.550 2.630 2.550 2.550 800 +0.03(+1.19%)
Feb 25, 2003 2.520 2.520 2.520 2.520 100 +0.05(+2.02%)
Feb 24, 2003 2.470 2.470 2.470 2.470 1,100 -0.08(-3.14%)
Feb 21, 2003 2.450 2.550 2.450 2.550 1,200 +0.15(+6.25%)
Feb 20, 2003 2.350 2.400 2.350 2.400 1,300 +0.06(+2.56%)
Feb 19, 2003 2.390 2.390 2.340 2.340 3,200 +0.00(+0.00%)
Feb 18, 2003 2.480 2.480 2.340 2.340 3,900 -0.16(-6.40%)
Feb 14, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 13, 2003 2.500 2.500 2.360 2.500 14,100 -0.02(-0.79%)
Feb 12, 2003 2.470 2.520 2.400 2.520 12,100 +0.02(+0.80%)
Feb 11, 2003 2.500 2.500 2.500 2.500 300 -0.01(-0.40%)
Feb 10, 2003 2.400 2.510 2.400 2.510 1,500 +0.09(+3.72%)
Feb 07, 2003 2.510 2.510 2.420 2.420 600 -0.08(-3.20%)
Feb 06, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 05, 2003 2.500 2.500 2.500 2.500 400 -0.04(-1.57%)
Jan 31, 2003 2.530 2.540 2.530 2.540 4,400 +0.02(+0.79%)
Jan 30, 2003 2.520 2.520 2.520 2.520 100 -0.02(-0.79%)
Jan 27, 2003 2.540 2.540 2.540 2.540 1,400 +0.00(+0.00%)
Jan 24, 2003 2.540 2.540 2.540 2.540 500 +0.00(+0.00%)
Jan 23, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 22, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 21, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 17, 2003 2.530 2.540 2.530 2.540 4,100 +0.08(+3.25%)
Jan 16, 2003 2.500 2.500 2.460 2.460 1,500 -0.04(-1.60%)
Jan 15, 2003 2.420 2.500 2.420 2.500 5,400 +0.08(+3.31%)
Jan 14, 2003 2.410 2.490 2.410 2.420 9,200 +0.01(+0.41%)
Jan 13, 2003 2.450 2.450 2.410 2.410 900 -0.04(-1.63%)
Jan 10, 2003 2.440 2.450 2.440 2.450 200 +0.03(+1.24%)
Jan 09, 2003 2.380 2.420 2.380 2.420 2,700 +0.00(+0.00%)
Jan 08, 2003 2.490 2.500 2.420 2.420 11,000 +0.02(+0.83%)
Jan 07, 2003 2.500 2.500 2.400 2.400 3,400 +0.00(+0.00%)
Jan 06, 2003 2.420 2.420 2.340 2.400 13,000 -0.09(-3.61%)
Jan 02, 2003 2.490 2.490 2.490 2.490 800 +0.02(+0.81%)
Dec 31, 2002 2.470 2.470 2.470 2.470 1,000 -0.05(-1.98%)
Dec 30, 2002 2.440 2.520 2.440 2.520 1,800 +0.03(+1.20%)
Dec 27, 2002 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Dec 26, 2002 2.480 2.490 2.480 2.490 1,300 +0.01(+0.40%)
Dec 24, 2002 2.400 2.480 2.400 2.480 3,200 +0.12(+5.08%)
Dec 23, 2002 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Dec 20, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 19, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 18, 2002 2.450 2.450 2.360 2.360 9,200 -0.09(-3.67%)
Dec 17, 2002 2.380 2.450 2.380 2.450 2,700 +0.09(+3.81%)
Dec 16, 2002 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Dec 13, 2002 2.390 2.390 2.390 2.390 1,300 -0.01(-0.42%)
Dec 12, 2002 2.360 2.430 2.360 2.400 4,500 +0.00(+0.00%)
Dec 11, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 10, 2002 2.400 2.400 2.400 2.400 3,500 +0.00(+0.00%)
Dec 09, 2002 2.360 2.410 2.350 2.400 1,500 +0.00(+0.00%)
Dec 06, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 05, 2002 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Dec 04, 2002 2.450 2.450 2.380 2.400 1,300 -0.02(-0.83%)
Dec 03, 2002 2.400 2.420 2.400 2.420 27,400 +0.00(+0.00%)
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.