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

Friedman Industries Inc (NY: FRD )

18.58 +0.13 (+0.70%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 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 (%)
Jul 31, 2009 5.890 6.040 5.510 5.510 44,447 -0.43(-7.24%)
Jul 30, 2009 5.890 6.000 5.780 5.940 47,088 +0.20(+3.49%)
Jul 29, 2009 5.900 5.900 5.740 5.740 15,895 -0.02(-0.35%)
Jul 28, 2009 5.740 5.810 5.700 5.760 17,168 -0.05(-0.86%)
Jul 27, 2009 5.680 5.860 5.660 5.810 20,388 +0.20(+3.57%)
Jul 24, 2009 5.700 5.860 5.400 5.610 536 -0.09(-1.58%)
Jul 23, 2009 5.700 5.700 5.580 5.700 20,361 +0.01(+0.18%)
Jul 22, 2009 5.680 5.710 5.500 5.690 14,024 +0.04(+0.71%)
Jul 21, 2009 5.820 5.830 5.140 5.650 30,698 +0.05(+0.89%)
Jul 20, 2009 5.400 5.640 5.400 5.600 35,171 +0.18(+3.32%)
Jul 17, 2009 5.510 5.540 5.412 5.420 14,250 -0.08(-1.45%)
Jul 16, 2009 5.210 5.510 5.210 5.500 30,875 +0.12(+2.23%)
Jul 15, 2009 5.430 5.430 5.290 5.380 15,782 -0.09(-1.65%)
Jul 14, 2009 5.300 5.470 5.205 5.470 10,701 +0.17(+3.21%)
Jul 13, 2009 5.170 5.300 5.170 5.300 17,098 +0.20(+3.92%)
Jul 10, 2009 5.020 5.170 5.000 5.100 31,293 -0.03(-0.58%)
Jul 09, 2009 5.300 5.300 5.080 5.130 22,130 -0.04(-0.77%)
Jul 08, 2009 5.250 5.300 5.170 5.170 19,311 -0.08(-1.52%)
Jul 07, 2009 5.250 5.300 5.200 5.250 18,632 +0.04(+0.77%)
Jul 06, 2009 5.350 5.410 5.210 5.210 17,754 -0.22(-4.05%)
Jul 02, 2009 5.320 5.450 5.310 5.430 21,916 +0.04(+0.74%)
Jul 01, 2009 5.620 5.620 5.330 5.390 19,651 -0.04(-0.74%)
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%)
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.