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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2006 9.550 9.600 9.250 9.300 45,200 -0.25(-2.62%)
Mar 30, 2006 9.580 9.800 9.450 9.550 71,700 +0.03(+0.32%)
Mar 29, 2006 9.490 9.680 9.360 9.520 66,000 +0.16(+1.71%)
Mar 28, 2006 9.300 9.940 9.200 9.360 186,800 +0.15(+1.63%)
Mar 27, 2006 8.920 9.210 8.880 9.210 84,200 +0.35(+3.95%)
Mar 24, 2006 8.800 9.010 8.800 8.860 48,300 +0.06(+0.68%)
Mar 23, 2006 8.750 8.850 8.520 8.800 20,700 +0.14(+1.62%)
Mar 22, 2006 8.750 8.750 8.510 8.660 25,900 -0.08(-0.92%)
Mar 21, 2006 8.850 8.900 8.450 8.740 54,100 -0.16(-1.80%)
Mar 20, 2006 8.900 9.100 8.750 8.900 67,700 +0.17(+1.95%)
Mar 17, 2006 8.330 9.100 8.250 8.730 66,600 +0.35(+4.18%)
Mar 16, 2006 8.750 8.900 8.210 8.380 130,400 -0.12(-1.41%)
Mar 15, 2006 7.810 8.670 7.810 8.500 169,800 +0.65(+8.28%)
Mar 14, 2006 7.500 7.900 7.470 7.850 59,200 +0.28(+3.70%)
Mar 13, 2006 7.500 7.570 7.400 7.570 32,900 +0.07(+0.93%)
Mar 10, 2006 7.400 7.740 7.360 7.500 105,600 +0.15(+2.04%)
Mar 09, 2006 7.370 7.450 7.350 7.350 5,600 -0.03(-0.41%)
Mar 08, 2006 7.470 7.470 7.200 7.380 17,100 -0.02(-0.27%)
Mar 07, 2006 7.660 7.660 7.220 7.400 14,400 -0.26(-3.39%)
Mar 06, 2006 7.740 7.740 7.610 7.660 13,100 +0.05(+0.66%)
Mar 03, 2006 7.500 7.619 7.500 7.610 12,500 +0.11(+1.47%)
Mar 02, 2006 7.680 7.740 7.500 7.500 18,100 -0.10(-1.32%)
Mar 01, 2006 7.650 7.700 7.600 7.600 19,000 -0.04(-0.52%)
Feb 28, 2006 7.680 7.770 7.600 7.640 19,600 -0.04(-0.52%)
Feb 27, 2006 7.710 7.790 7.650 7.680 17,000 -0.03(-0.39%)
Feb 24, 2006 7.900 7.930 7.710 7.710 42,600 -0.09(-1.15%)
Feb 23, 2006 7.750 7.930 7.650 7.800 102,400 +0.12(+1.56%)
Feb 22, 2006 7.450 7.680 7.380 7.680 54,100 +0.25(+3.36%)
Feb 21, 2006 7.320 7.440 7.300 7.430 22,100 +0.09(+1.23%)
Feb 17, 2006 7.160 7.400 7.160 7.340 17,600 +0.19(+2.66%)
Feb 16, 2006 7.300 7.320 6.960 7.150 59,900 -0.07(-0.97%)
Feb 15, 2006 7.100 7.510 7.000 7.220 161,800 +0.22(+3.14%)
Feb 14, 2006 6.850 7.200 6.790 7.000 119,300 +0.08(+1.16%)
Feb 13, 2006 7.000 7.070 6.800 6.920 34,600 -0.15(-2.12%)
Feb 10, 2006 7.150 7.190 6.990 7.070 44,900 -0.11(-1.53%)
Feb 09, 2006 7.020 7.240 7.020 7.180 26,800 +0.19(+2.72%)
Feb 08, 2006 7.050 7.050 6.950 6.990 18,200 +0.06(+0.86%)
Feb 07, 2006 7.200 7.240 6.930 6.930 29,300 -0.24(-3.35%)
Feb 06, 2006 7.000 7.180 7.000 7.170 18,500 +0.24(+3.46%)
Feb 03, 2006 7.040 7.050 6.920 6.930 17,200 -0.05(-0.71%)
Feb 02, 2006 7.040 7.050 6.900 6.980 46,200 -0.05(-0.71%)
Feb 01, 2006 7.160 7.160 6.960 7.030 24,200 -0.02(-0.29%)
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%)
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.