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 -0.18 (-0.98%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2006 8.450 8.535 8.450 8.530 30,900 +0.04(+0.47%)
Aug 30, 2006 8.530 8.530 8.410 8.490 17,800 -0.01(-0.12%)
Aug 29, 2006 8.600 8.600 8.450 8.500 14,400 +0.10(+1.19%)
Aug 28, 2006 8.600 8.800 8.350 8.400 56,800 -0.29(-3.34%)
Aug 25, 2006 8.800 8.800 8.650 8.690 19,400 -0.13(-1.47%)
Aug 24, 2006 8.680 8.870 8.680 8.820 22,500 +0.21(+2.44%)
Aug 23, 2006 8.850 8.860 8.570 8.610 17,500 -0.24(-2.71%)
Aug 22, 2006 9.000 9.010 8.800 8.850 16,200 -0.20(-2.21%)
Aug 21, 2006 9.100 9.100 8.900 9.050 30,200 -0.03(-0.33%)
Aug 18, 2006 9.170 9.220 9.050 9.080 10,700 +0.01(+0.11%)
Aug 17, 2006 9.260 9.460 9.070 9.070 44,900 -0.19(-2.05%)
Aug 16, 2006 8.490 9.540 8.490 9.260 168,000 +0.77(+9.07%)
Aug 15, 2006 8.600 8.760 8.400 8.490 65,300 -0.01(-0.12%)
Aug 14, 2006 8.100 8.800 8.050 8.500 119,700 +0.40(+4.94%)
Aug 11, 2006 8.240 8.240 8.100 8.100 25,300 -0.22(-2.68%)
Aug 10, 2006 8.590 8.660 8.320 8.323 29,600 -0.26(-3.00%)
Aug 09, 2006 8.320 8.690 8.320 8.580 27,300 +0.18(+2.14%)
Aug 08, 2006 8.380 8.490 8.350 8.400 10,500 -0.06(-0.71%)
Aug 07, 2006 8.550 8.550 8.110 8.460 17,900 -0.04(-0.47%)
Aug 04, 2006 8.550 8.550 8.350 8.500 16,400 -0.02(-0.23%)
Aug 03, 2006 8.250 8.550 8.250 8.520 10,900 +0.23(+2.77%)
Aug 02, 2006 8.070 8.470 8.070 8.290 28,100 +0.27(+3.37%)
Aug 01, 2006 8.100 8.170 7.950 8.020 41,900 -0.13(-1.60%)
Jul 31, 2006 8.060 8.150 7.860 8.150 10,600 +0.09(+1.12%)
Jul 28, 2006 8.400 8.406 7.820 8.060 30,000 -0.33(-3.93%)
Jul 27, 2006 8.350 8.470 8.350 8.390 8,900 -0.06(-0.71%)
Jul 26, 2006 8.300 8.540 8.300 8.450 13,300 -0.03(-0.35%)
Jul 25, 2006 8.300 8.550 8.300 8.480 17,900 +0.18(+2.17%)
Jul 24, 2006 8.320 8.420 8.000 8.300 11,800 -0.06(-0.72%)
Jul 21, 2006 8.700 8.750 8.200 8.360 25,100 -0.24(-2.79%)
Jul 20, 2006 8.460 8.700 8.460 8.600 26,600 +0.19(+2.26%)
Jul 19, 2006 8.120 8.480 8.110 8.410 33,800 +0.12(+1.45%)
Jul 18, 2006 8.400 8.420 8.000 8.290 33,000 -0.15(-1.78%)
Jul 17, 2006 8.720 8.800 8.210 8.440 19,000 -0.28(-3.21%)
Jul 14, 2006 8.850 8.850 8.580 8.720 27,500 -0.13(-1.47%)
Jul 13, 2006 9.000 9.000 8.730 8.850 22,200 -0.24(-2.64%)
Jul 12, 2006 9.000 9.110 8.980 9.090 11,100 +0.11(+1.22%)
Jul 11, 2006 9.090 9.090 8.810 8.980 15,200 -0.10(-1.10%)
Jul 10, 2006 9.100 9.170 9.046 9.080 12,900 -0.21(-2.26%)
Jul 07, 2006 9.180 9.290 9.020 9.290 26,300 +0.05(+0.54%)
Jul 06, 2006 9.600 9.630 9.230 9.240 27,500 -0.36(-3.75%)
Jul 05, 2006 9.750 9.832 9.360 9.600 31,800 -0.20(-2.04%)
Jul 03, 2006 9.120 9.820 9.000 9.800 41,200 +0.75(+8.29%)
Jun 30, 2006 9.100 9.390 8.700 9.050 71,700 -0.10(-1.09%)
Jun 29, 2006 8.130 9.680 8.130 9.150 131,800 +1.08(+13.38%)
Jun 28, 2006 8.350 8.450 8.010 8.070 16,900 -0.27(-3.24%)
Jun 27, 2006 8.310 8.360 8.310 8.340 16,100 +0.01(+0.12%)
Jun 26, 2006 8.240 8.400 8.240 8.330 9,100 -0.02(-0.24%)
Jun 23, 2006 8.170 8.360 8.110 8.350 23,400 +0.25(+3.09%)
Jun 22, 2006 7.870 8.200 7.870 8.100 30,200 +0.20(+2.53%)
Jun 21, 2006 7.620 7.900 7.620 7.900 19,100 +0.27(+3.54%)
Jun 20, 2006 7.600 7.750 7.400 7.630 18,600 -0.07(-0.91%)
Jun 19, 2006 7.830 7.830 7.550 7.700 8,800 -0.13(-1.66%)
Jun 16, 2006 7.850 7.900 7.610 7.830 12,700 +0.05(+0.64%)
Jun 15, 2006 7.440 7.790 7.390 7.780 26,000 +0.46(+6.28%)
Jun 14, 2006 7.330 7.380 7.170 7.320 26,000 -0.08(-1.08%)
Jun 13, 2006 7.320 7.600 7.320 7.400 65,800 +0.20(+2.78%)
Jun 12, 2006 7.500 7.600 7.200 7.200 35,700 -0.50(-6.49%)
Jun 09, 2006 7.470 7.900 7.470 7.700 31,600 +0.20(+2.67%)
Jun 08, 2006 7.650 7.750 7.411 7.500 34,900 -0.24(-3.10%)
Jun 07, 2006 7.630 8.000 7.400 7.740 29,300 +0.18(+2.38%)
Jun 06, 2006 7.620 7.780 7.520 7.560 58,300 -0.04(-0.53%)
Jun 05, 2006 7.700 7.730 7.320 7.600 111,300 -0.35(-4.40%)
Jun 02, 2006 8.050 8.050 7.650 7.950 61,000 +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.