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

Friedman Industries Inc (NY: FRD )

19.20 -0.20 (-1.01%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 2, 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 (%)
May 30, 2008 6.350 6.350 6.200 6.250 3,325 -0.05(-0.79%)
May 29, 2008 6.300 6.340 6.300 6.300 11,849 +0.00(+0.00%)
May 28, 2008 6.300 6.400 6.300 6.300 9,480 -0.09(-1.41%)
May 27, 2008 6.380 6.390 6.300 6.390 7,037 +0.07(+1.11%)
May 26, 2008 6.320 6.410 6.300 6.320 0 +0.00(+0.00%)
May 23, 2008 6.320 6.410 6.300 6.320 14,234 -0.09(-1.40%)
May 22, 2008 6.230 6.410 6.150 6.410 7,475 +0.26(+4.23%)
May 21, 2008 6.250 6.250 6.150 6.150 8,790 -0.04(-0.64%)
May 20, 2008 6.100 6.190 5.900 6.190 7,928 +0.14(+2.31%)
May 19, 2008 6.260 6.260 6.000 6.050 5,000 -0.15(-2.42%)
May 16, 2008 6.050 6.250 5.950 6.200 5,400 +0.09(+1.47%)
May 15, 2008 6.150 6.190 5.969 6.110 6,326 +0.06(+0.99%)
May 14, 2008 5.990 6.200 5.850 6.050 20,359 +0.14(+2.37%)
May 13, 2008 5.850 5.940 5.800 5.910 19,880 +0.09(+1.55%)
May 12, 2008 5.480 5.820 5.480 5.820 30,778 +0.37(+6.79%)
May 09, 2008 5.350 5.450 5.350 5.450 2,224 +0.09(+1.68%)
May 08, 2008 5.375 5.380 5.300 5.360 2,812 -0.02(-0.37%)
May 07, 2008 5.390 5.390 5.050 5.380 9,718 -0.06(-1.10%)
May 06, 2008 5.150 5.450 4.860 5.440 17,435 +0.23(+4.41%)
May 05, 2008 5.210 5.250 5.170 5.210 3,850 -0.03(-0.57%)
May 02, 2008 5.290 5.330 5.230 5.240 7,808 -0.09(-1.69%)
May 01, 2008 5.410 5.490 5.330 5.330 7,081 -0.12(-2.20%)
Apr 30, 2008 5.300 5.600 5.210 5.450 10,342 +0.15(+2.83%)
Apr 29, 2008 5.310 5.450 5.260 5.300 7,513 +0.07(+1.26%)
Apr 28, 2008 5.290 5.440 5.234 5.234 4,665 -0.01(-0.11%)
Apr 25, 2008 5.220 5.310 5.200 5.240 7,800 +0.05(+0.96%)
Apr 24, 2008 5.240 5.250 5.190 5.190 2,050 -0.00(-0.10%)
Apr 23, 2008 5.400 5.400 5.100 5.195 9,500 -0.30(-5.55%)
Apr 22, 2008 5.450 5.500 5.450 5.500 1,740 +0.05(+0.92%)
Apr 21, 2008 5.200 5.450 5.200 5.450 5,904 +0.25(+4.81%)
Apr 18, 2008 5.140 5.200 5.029 5.200 6,100 +0.16(+3.17%)
Apr 17, 2008 5.000 5.050 5.000 5.040 6,099 +0.04(+0.80%)
Apr 16, 2008 5.000 5.050 4.950 5.000 16,200 +0.00(+0.00%)
Apr 15, 2008 5.150 5.150 4.990 5.000 18,400 -0.08(-1.67%)
Apr 14, 2008 5.060 5.100 5.050 5.085 13,300 -0.04(-0.88%)
Apr 11, 2008 5.100 5.140 5.070 5.130 8,400 +0.00(+0.00%)
Apr 10, 2008 5.170 5.260 5.130 5.130 5,200 -0.09(-1.72%)
Apr 09, 2008 5.280 5.350 5.200 5.220 6,500 -0.08(-1.51%)
Apr 08, 2008 5.230 5.300 5.230 5.300 1,700 +0.02(+0.38%)
Apr 07, 2008 5.050 5.280 5.020 5.280 56,800 +0.12(+2.33%)
Apr 04, 2008 5.097 5.160 5.070 5.160 3,800 +0.11(+2.18%)
Apr 03, 2008 5.350 5.350 5.050 5.050 12,900 -0.25(-4.72%)
Apr 02, 2008 5.210 5.300 5.210 5.300 2,000 +0.10(+1.92%)
Apr 01, 2008 5.200 5.224 5.140 5.200 5,600 +0.07(+1.36%)
Mar 31, 2008 5.300 5.300 5.070 5.130 8,700 -0.29(-5.35%)
Mar 28, 2008 5.400 5.520 5.100 5.420 61,100 -0.10(-1.81%)
Mar 27, 2008 5.520 5.520 5.400 5.520 2,600 +0.00(+0.00%)
Mar 26, 2008 5.470 5.540 5.400 5.520 8,800 +0.10(+1.85%)
Mar 25, 2008 5.480 5.480 5.300 5.420 12,600 +0.02(+0.37%)
Mar 24, 2008 5.120 5.450 5.100 5.400 13,000 +0.30(+5.88%)
Mar 21, 2008 5.050 5.100 5.050 5.100 3,600 +0.00(+0.00%)
Mar 20, 2008 5.050 5.100 5.050 5.100 3,600 +0.04(+0.79%)
Mar 19, 2008 5.210 5.250 5.060 5.060 7,100 -0.14(-2.69%)
Mar 18, 2008 5.210 5.280 5.050 5.200 12,400 +0.20(+4.00%)
Mar 17, 2008 5.030 5.180 4.900 5.000 15,900 -0.17(-3.29%)
Mar 14, 2008 5.160 5.180 5.020 5.170 6,800 +0.12(+2.38%)
Mar 13, 2008 5.150 5.150 5.050 5.050 6,100 -0.03(-0.59%)
Mar 12, 2008 5.020 5.090 5.020 5.080 3,200 +0.05(+0.99%)
Mar 11, 2008 5.030 5.100 5.020 5.030 2,600 +0.01(+0.20%)
Mar 10, 2008 5.110 5.140 5.020 5.020 14,700 -0.04(-0.79%)
Mar 07, 2008 5.110 5.200 5.060 5.060 11,900 -0.19(-3.62%)
Mar 06, 2008 5.290 5.290 5.200 5.250 4,200 +0.00(+0.00%)
Mar 05, 2008 5.450 5.450 5.250 5.250 2,100 -0.12(-2.23%)
Mar 04, 2008 5.469 5.500 5.350 5.370 8,600 -0.17(-3.07%)
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.