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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 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 (%)
Sep 29, 2006 8.550 8.550 8.350 8.370 10,400 -0.07(-0.83%)
Sep 28, 2006 8.400 8.440 8.350 8.440 4,000 +0.04(+0.48%)
Sep 27, 2006 8.350 8.420 8.150 8.400 10,600 +0.13(+1.57%)
Sep 26, 2006 8.300 8.380 8.250 8.270 13,000 +0.12(+1.47%)
Sep 25, 2006 8.500 8.510 7.930 8.150 86,500 -0.39(-4.57%)
Sep 22, 2006 8.650 8.650 8.540 8.540 5,200 -0.06(-0.70%)
Sep 21, 2006 8.560 8.650 8.540 8.600 23,600 +0.00(+0.00%)
Sep 20, 2006 8.560 8.660 8.560 8.600 11,100 -0.02(-0.23%)
Sep 19, 2006 8.500 8.620 8.500 8.620 8,700 -0.05(-0.58%)
Sep 18, 2006 8.550 8.670 8.550 8.670 25,200 +0.00(+0.00%)
Sep 15, 2006 8.560 8.670 8.540 8.670 9,800 -0.05(-0.57%)
Sep 14, 2006 8.700 8.990 8.490 8.720 30,900 +0.04(+0.46%)
Sep 13, 2006 8.440 8.680 8.410 8.680 30,900 +0.18(+2.12%)
Sep 12, 2006 8.600 8.600 8.350 8.500 46,800 -0.05(-0.58%)
Sep 11, 2006 8.770 8.770 8.530 8.550 33,200 -0.32(-3.61%)
Sep 08, 2006 8.990 8.990 8.870 8.870 26,900 -0.05(-0.56%)
Sep 07, 2006 9.000 9.000 8.600 8.920 28,400 -0.17(-1.87%)
Sep 06, 2006 8.850 9.150 8.820 9.090 35,100 +0.15(+1.68%)
Sep 05, 2006 8.650 9.000 8.650 8.940 40,900 +0.29(+3.35%)
Sep 01, 2006 8.700 8.760 8.570 8.650 31,600 +0.12(+1.41%)
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%)
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.