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

Friedman Industries Inc (NY: FRD )

18.44 +0.34 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2007 8.260 8.280 8.150 8.270 10,500 +0.02(+0.24%)
Aug 30, 2007 8.300 8.340 8.100 8.250 9,700 -0.10(-1.20%)
Aug 29, 2007 8.050 8.470 8.050 8.350 14,000 +0.25(+3.09%)
Aug 28, 2007 8.100 8.100 8.000 8.100 7,300 +0.00(+0.00%)
Aug 27, 2007 7.800 8.100 7.800 8.100 21,900 +0.07(+0.87%)
Aug 24, 2007 7.580 8.040 7.570 8.030 8,000 +0.52(+6.92%)
Aug 23, 2007 7.950 7.980 7.500 7.510 27,600 -0.34(-4.33%)
Aug 22, 2007 7.500 7.850 7.350 7.850 23,300 +0.55(+7.53%)
Aug 21, 2007 7.720 7.760 7.300 7.300 20,300 -0.37(-4.82%)
Aug 20, 2007 7.820 8.060 7.580 7.670 25,500 -0.14(-1.79%)
Aug 17, 2007 7.540 7.950 7.540 7.810 22,500 +0.36(+4.83%)
Aug 16, 2007 7.750 7.760 7.060 7.450 37,000 -0.65(-8.02%)
Aug 15, 2007 7.870 8.100 7.750 8.100 46,300 +0.23(+2.92%)
Aug 14, 2007 7.950 8.040 7.840 7.870 37,400 -0.08(-1.01%)
Aug 13, 2007 8.550 8.550 7.920 7.950 50,900 -0.35(-4.22%)
Aug 10, 2007 8.550 8.600 8.250 8.300 16,300 -0.32(-3.71%)
Aug 09, 2007 8.800 8.860 8.350 8.620 33,800 -0.23(-2.60%)
Aug 08, 2007 8.950 8.950 8.800 8.850 7,100 +0.00(+0.00%)
Aug 07, 2007 8.750 8.850 8.550 8.850 11,800 +0.10(+1.14%)
Aug 06, 2007 8.860 8.910 8.610 8.750 10,000 -0.10(-1.13%)
Aug 03, 2007 8.940 8.960 8.800 8.850 14,600 +0.05(+0.57%)
Aug 02, 2007 8.800 8.910 8.760 8.800 12,300 +0.00(+0.00%)
Aug 01, 2007 8.850 8.880 8.800 8.800 8,200 -0.10(-1.12%)
Jul 31, 2007 9.250 9.270 8.900 8.900 12,600 -0.08(-0.89%)
Jul 30, 2007 8.940 9.050 8.900 8.980 7,500 +0.04(+0.45%)
Jul 27, 2007 8.960 8.960 8.800 8.940 16,600 -0.05(-0.56%)
Jul 26, 2007 9.130 9.130 8.950 8.990 16,100 -0.18(-1.96%)
Jul 25, 2007 9.460 9.500 9.170 9.170 14,200 -0.30(-3.17%)
Jul 24, 2007 9.580 9.640 9.470 9.470 6,400 -0.11(-1.15%)
Jul 23, 2007 9.550 9.740 9.400 9.580 14,100 -0.12(-1.24%)
Jul 20, 2007 9.750 9.750 9.662 9.700 18,300 -0.05(-0.51%)
Jul 19, 2007 9.650 9.763 9.600 9.750 22,200 +0.21(+2.20%)
Jul 18, 2007 9.490 9.560 9.460 9.540 14,400 +0.04(+0.42%)
Jul 17, 2007 9.540 9.540 9.400 9.500 9,800 -0.03(-0.31%)
Jul 16, 2007 9.250 9.550 9.170 9.530 18,500 +0.29(+3.14%)
Jul 13, 2007 8.970 9.300 8.970 9.240 21,700 +0.14(+1.54%)
Jul 12, 2007 9.120 9.200 9.000 9.100 14,000 +0.01(+0.11%)
Jul 11, 2007 9.030 9.390 9.000 9.090 17,100 +0.09(+1.00%)
Jul 10, 2007 9.000 9.020 8.910 9.000 11,200 +0.00(+0.00%)
Jul 09, 2007 8.950 9.040 8.950 9.000 12,700 -0.02(-0.22%)
Jul 06, 2007 8.940 9.050 8.940 9.020 15,400 +0.04(+0.45%)
Jul 05, 2007 9.100 9.100 8.900 8.980 33,100 -0.18(-1.97%)
Jul 03, 2007 9.000 9.210 9.000 9.160 20,200 +0.06(+0.66%)
Jul 02, 2007 9.570 9.570 9.040 9.100 28,200 -0.55(-5.70%)
Jun 29, 2007 9.600 9.900 9.570 9.650 16,100 -0.05(-0.52%)
Jun 28, 2007 9.500 9.930 9.500 9.700 23,000 +0.40(+4.30%)
Jun 27, 2007 9.270 9.300 9.180 9.300 8,100 -0.02(-0.21%)
Jun 26, 2007 9.340 9.600 9.200 9.320 24,400 +0.07(+0.76%)
Jun 25, 2007 9.180 9.250 9.100 9.250 20,000 +0.01(+0.11%)
Jun 22, 2007 9.200 9.320 9.200 9.240 5,200 -0.03(-0.32%)
Jun 21, 2007 9.200 9.300 9.150 9.270 7,100 +0.06(+0.65%)
Jun 20, 2007 9.350 9.350 9.160 9.210 10,200 -0.14(-1.50%)
Jun 19, 2007 9.350 9.350 9.244 9.350 2,700 -0.05(-0.53%)
Jun 18, 2007 9.570 9.570 9.200 9.400 9,600 +0.05(+0.53%)
Jun 15, 2007 9.350 9.420 9.250 9.350 22,200 +0.05(+0.54%)
Jun 14, 2007 9.030 9.550 9.030 9.300 14,000 +0.30(+3.33%)
Jun 13, 2007 8.760 9.100 8.750 9.000 9,300 +0.20(+2.27%)
Jun 12, 2007 8.880 8.880 8.680 8.800 21,900 -0.08(-0.90%)
Jun 11, 2007 9.090 9.090 8.880 8.880 14,200 -0.22(-2.42%)
Jun 08, 2007 8.880 9.150 8.810 9.100 17,700 +0.23(+2.59%)
Jun 07, 2007 9.300 9.350 8.860 8.870 26,400 -0.35(-3.80%)
Jun 06, 2007 9.520 9.520 9.110 9.220 11,700 -0.33(-3.46%)
Jun 05, 2007 9.460 9.560 9.460 9.550 5,600 +0.07(+0.74%)
Jun 04, 2007 9.560 9.570 9.450 9.480 5,548 -0.07(-0.73%)
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.