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

Friedman Industries Inc (NY: FRD )

19.30 -0.09 (-0.46%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 26, 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 (%)
Jun 30, 2009 5.790 5.790 5.180 5.430 42,944 -0.17(-3.03%)
Jun 29, 2009 6.000 6.000 5.260 5.600 81,681 -0.84(-13.05%)
Jun 26, 2009 5.620 6.440 5.610 6.440 49,486 +0.83(+14.80%)
Jun 25, 2009 5.730 5.800 5.550 5.610 26,473 +0.13(+2.37%)
Jun 24, 2009 5.610 5.683 5.300 5.480 40,165 -0.15(-2.66%)
Jun 23, 2009 5.690 6.000 5.410 5.630 20,718 -0.03(-0.53%)
Jun 22, 2009 6.090 6.100 5.450 5.660 46,121 -0.49(-7.97%)
Jun 19, 2009 6.020 6.270 6.020 6.150 17,659 -0.05(-0.81%)
Jun 18, 2009 6.550 6.830 6.090 6.200 26,058 -0.59(-8.69%)
Jun 17, 2009 6.930 6.930 6.600 6.790 32,851 -0.02(-0.30%)
Jun 16, 2009 6.940 6.950 6.710 6.810 41,460 -0.07(-1.02%)
Jun 15, 2009 6.720 6.950 6.720 6.880 47,696 +0.04(+0.58%)
Jun 12, 2009 6.840 6.850 6.755 6.840 24,016 -0.01(-0.15%)
Jun 11, 2009 6.680 6.880 6.650 6.850 49,933 +0.18(+2.70%)
Jun 10, 2009 6.320 6.670 6.320 6.670 50,575 +0.40(+6.38%)
Jun 09, 2009 6.150 6.393 6.100 6.270 27,719 +0.23(+3.81%)
Jun 08, 2009 6.490 6.490 5.910 6.040 55,449 -0.31(-4.88%)
Jun 05, 2009 5.850 6.400 5.790 6.350 48,002 +0.58(+10.05%)
Jun 04, 2009 5.650 5.790 5.640 5.770 12,201 +0.16(+2.85%)
Jun 03, 2009 5.580 5.640 5.580 5.610 12,478 +0.09(+1.63%)
Jun 02, 2009 5.650 5.650 5.520 5.520 13,319 -0.06(-1.08%)
Jun 01, 2009 5.500 5.660 5.500 5.580 13,278 +0.13(+2.39%)
May 29, 2009 5.420 5.547 5.420 5.450 3,750 +0.03(+0.55%)
May 28, 2009 5.500 5.500 5.390 5.420 6,039 -0.10(-1.81%)
May 27, 2009 5.520 5.550 5.360 5.520 5,351 +0.00(+0.00%)
May 26, 2009 5.310 5.588 5.293 5.520 18,099 +0.23(+4.35%)
May 22, 2009 5.380 5.380 5.220 5.290 18,163 +0.01(+0.19%)
May 21, 2009 5.330 5.350 5.160 5.280 21,449 -0.02(-0.38%)
May 20, 2009 5.640 5.640 5.300 5.300 31,105 -0.21(-3.81%)
May 19, 2009 5.780 5.780 5.510 5.510 5,744 -0.20(-3.50%)
May 18, 2009 5.540 5.750 5.407 5.710 17,949 +0.31(+5.74%)
May 15, 2009 5.550 5.550 5.400 5.400 7,000 -0.13(-2.35%)
May 14, 2009 5.500 5.652 5.300 5.530 13,461 +0.09(+1.65%)
May 13, 2009 5.680 5.680 5.340 5.440 9,165 -0.22(-3.89%)
May 12, 2009 5.750 5.760 5.530 5.660 17,148 -0.09(-1.57%)
May 11, 2009 5.740 5.750 5.640 5.750 27,144 +0.11(+2.04%)
May 08, 2009 5.660 5.700 5.620 5.635 7,202 +0.02(+0.27%)
May 07, 2009 5.750 5.750 5.600 5.620 20,917 -0.12(-2.09%)
May 06, 2009 5.740 5.750 5.710 5.740 8,519 +0.05(+0.88%)
May 05, 2009 5.740 5.750 5.490 5.690 20,242 -0.05(-0.87%)
May 04, 2009 5.510 5.750 5.510 5.740 39,299 +0.34(+6.30%)
May 01, 2009 5.420 5.420 5.210 5.400 13,284 +0.01(+0.19%)
Apr 30, 2009 5.250 5.390 5.250 5.390 4,106 +0.16(+3.06%)
Apr 29, 2009 5.390 5.400 5.210 5.230 15,216 -0.06(-1.13%)
Apr 28, 2009 5.300 5.580 5.290 5.290 12,883 -0.20(-3.64%)
Apr 27, 2009 5.510 5.620 5.310 5.490 23,934 +0.09(+1.67%)
Apr 24, 2009 5.360 5.480 5.300 5.400 18,095 +0.06(+1.12%)
Apr 23, 2009 5.410 5.420 5.310 5.340 6,485 -0.07(-1.29%)
Apr 22, 2009 5.500 5.500 5.280 5.410 18,702 -0.05(-0.92%)
Apr 21, 2009 5.500 5.570 5.400 5.460 39,433 -0.07(-1.27%)
Apr 20, 2009 5.610 5.690 5.500 5.530 49,591 -0.14(-2.47%)
Apr 17, 2009 5.490 5.700 5.430 5.670 41,979 +0.26(+4.81%)
Apr 16, 2009 5.210 5.410 5.150 5.410 28,426 +0.26(+5.05%)
Apr 15, 2009 4.830 5.150 4.830 5.150 14,873 +0.19(+3.83%)
Apr 14, 2009 5.020 5.080 4.820 4.960 16,515 -0.05(-1.00%)
Apr 13, 2009 4.900 5.010 4.700 5.010 21,904 +0.21(+4.37%)
Apr 09, 2009 4.730 4.859 4.700 4.800 26,452 +0.15(+3.23%)
Apr 08, 2009 5.000 5.080 4.470 4.650 21,094 -0.26(-5.30%)
Apr 07, 2009 4.980 4.980 4.900 4.910 13,028 +0.00(+0.00%)
Apr 06, 2009 5.410 5.410 4.900 4.910 19,756 -0.39(-7.36%)
Apr 03, 2009 5.020 5.350 5.020 5.300 20,545 +0.24(+4.74%)
Apr 02, 2009 5.320 5.320 4.920 5.060 17,188 -0.03(-0.59%)
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.