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 (%)
Jan 31, 2006 7.120 7.120 6.900 7.050 34,500 -0.15(-2.08%)
Jan 30, 2006 7.370 7.380 7.130 7.200 36,900 -0.03(-0.41%)
Jan 27, 2006 6.860 7.300 6.860 7.230 64,200 +0.37(+5.39%)
Jan 26, 2006 7.420 7.420 6.670 6.860 163,200 -0.54(-7.30%)
Jan 25, 2006 7.130 7.600 7.000 7.400 203,900 +0.25(+3.50%)
Jan 24, 2006 6.700 7.370 6.700 7.150 235,600 +0.45(+6.72%)
Jan 23, 2006 6.980 6.980 6.530 6.700 65,200 -0.28(-4.01%)
Jan 20, 2006 5.980 6.980 5.950 6.980 100,400 +0.98(+16.33%)
Jan 19, 2006 5.980 6.030 5.950 6.000 29,000 +0.11(+1.86%)
Jan 18, 2006 5.890 5.930 5.810 5.890 13,300 +0.00(+0.01%)
Jan 17, 2006 5.830 5.920 5.810 5.890 56,200 +0.00(+0.00%)
Jan 13, 2006 5.910 5.940 5.800 5.890 32,200 -0.04(-0.67%)
Jan 12, 2006 5.900 5.940 5.850 5.930 13,800 +0.06(+1.02%)
Jan 11, 2006 5.900 5.950 5.840 5.870 27,800 -0.03(-0.51%)
Jan 10, 2006 5.870 5.900 5.820 5.900 41,400 +0.02(+0.34%)
Jan 09, 2006 5.970 6.000 5.870 5.880 39,200 -0.09(-1.51%)
Jan 06, 2006 6.040 6.100 5.970 5.970 27,000 -0.00(-0.00%)
Jan 05, 2006 6.040 6.040 5.950 5.970 21,100 -0.03(-0.50%)
Jan 04, 2006 6.020 6.050 6.000 6.000 16,800 +0.09(+1.52%)
Jan 03, 2006 5.920 6.050 5.900 5.910 14,900 +0.02(+0.34%)
Dec 30, 2005 5.850 5.940 5.830 5.890 46,600 +0.04(+0.68%)
Dec 29, 2005 5.850 5.900 5.830 5.850 52,000 -0.05(-0.85%)
Dec 28, 2005 6.000 6.000 5.850 5.900 21,500 -0.02(-0.34%)
Dec 27, 2005 6.020 6.050 5.880 5.920 19,600 -0.08(-1.33%)
Dec 23, 2005 6.020 6.090 6.000 6.000 34,400 -0.09(-1.48%)
Dec 22, 2005 6.000 6.090 5.926 6.090 27,500 +0.18(+3.05%)
Dec 21, 2005 5.950 6.000 5.870 5.910 39,300 -0.09(-1.50%)
Dec 20, 2005 6.000 6.040 5.920 6.000 19,200 -0.10(-1.64%)
Dec 19, 2005 6.120 6.150 6.000 6.100 28,000 +0.02(+0.33%)
Dec 16, 2005 6.060 6.090 6.010 6.080 10,900 +0.08(+1.33%)
Dec 15, 2005 6.040 6.090 6.000 6.000 16,000 -0.04(-0.66%)
Dec 14, 2005 6.020 6.100 6.000 6.040 17,900 -0.01(-0.17%)
Dec 13, 2005 6.090 6.100 6.010 6.050 15,600 -0.01(-0.17%)
Dec 12, 2005 6.010 6.100 5.870 6.060 27,100 +0.11(+1.85%)
Dec 09, 2005 6.100 6.120 5.950 5.950 19,800 -0.16(-2.62%)
Dec 08, 2005 6.450 6.450 6.100 6.110 15,700 -0.24(-3.78%)
Dec 07, 2005 6.400 6.610 6.350 6.350 25,300 -0.04(-0.62%)
Dec 06, 2005 6.220 6.390 6.200 6.390 27,900 +0.21(+3.40%)
Dec 05, 2005 6.180 6.330 6.180 6.180 20,900 -0.02(-0.32%)
Dec 02, 2005 6.200 6.220 6.150 6.200 9,900 -0.02(-0.32%)
Dec 01, 2005 5.990 6.240 5.931 6.220 38,100 +0.27(+4.54%)
Nov 30, 2005 6.000 6.000 5.800 5.950 12,700 -0.03(-0.50%)
Nov 29, 2005 5.800 5.990 5.760 5.980 31,100 +0.17(+2.93%)
Nov 28, 2005 5.960 5.960 5.780 5.810 17,200 -0.08(-1.36%)
Nov 25, 2005 5.720 5.910 5.720 5.890 12,300 +0.11(+1.90%)
Nov 23, 2005 5.850 5.900 5.750 5.780 24,600 -0.02(-0.34%)
Nov 22, 2005 5.990 5.990 5.800 5.800 19,600 -0.10(-1.69%)
Nov 21, 2005 5.800 5.900 5.800 5.900 28,600 -0.15(-2.48%)
Nov 18, 2005 6.080 6.090 6.000 6.050 11,700 -0.04(-0.66%)
Nov 17, 2005 6.050 6.100 6.000 6.090 18,800 +0.12(+2.01%)
Nov 16, 2005 5.900 5.970 5.800 5.970 22,200 +0.10(+1.70%)
Nov 15, 2005 5.940 5.940 5.750 5.870 28,200 -0.17(-2.81%)
Nov 14, 2005 6.200 6.410 6.040 6.040 55,200 -0.11(-1.79%)
Nov 11, 2005 6.000 6.300 6.000 6.150 51,100 +0.16(+2.67%)
Nov 10, 2005 6.000 6.000 5.940 5.990 12,900 -0.04(-0.66%)
Nov 09, 2005 5.880 6.030 5.880 6.030 12,400 +0.13(+2.20%)
Nov 08, 2005 5.650 5.900 5.650 5.900 32,400 +0.27(+4.80%)
Nov 07, 2005 5.660 5.720 5.590 5.630 24,400 -0.03(-0.53%)
Nov 04, 2005 5.810 5.810 5.650 5.660 14,400 -0.12(-2.08%)
Nov 03, 2005 5.750 5.850 5.700 5.780 19,600 +0.03(+0.52%)
Nov 02, 2005 5.750 5.810 5.700 5.750 21,800 +0.06(+1.05%)
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.