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

Friedman Industries Inc (NY: FRD )

19.26 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2013 10.01 10.20 9.860 9.860 13,161 -0.09(-0.90%)
Jul 30, 2013 10.17 10.17 9.910 9.950 10,887 -0.17(-1.68%)
Jul 29, 2013 10.04 10.19 9.980 10.12 14,101 +0.12(+1.20%)
Jul 26, 2013 9.980 10.02 9.910 10.00 2,310 -0.03(-0.30%)
Jul 25, 2013 9.850 10.11 9.850 10.03 33,064 +0.18(+1.83%)
Jul 24, 2013 9.750 9.850 9.711 9.850 39,037 +0.10(+1.03%)
Jul 23, 2013 9.560 9.750 9.560 9.750 15,765 +0.07(+0.72%)
Jul 22, 2013 9.710 9.800 9.680 9.680 12,851 -0.12(-1.22%)
Jul 19, 2013 9.790 9.800 9.720 9.800 4,154 -0.01(-0.10%)
Jul 18, 2013 9.810 9.960 9.680 9.810 17,655 -0.13(-1.31%)
Jul 17, 2013 9.970 9.970 9.780 9.940 16,237 -0.04(-0.40%)
Jul 16, 2013 9.820 9.980 9.810 9.980 23,488 +0.11(+1.11%)
Jul 15, 2013 9.850 9.870 9.711 9.870 15,247 +0.00(+0.00%)
Jul 12, 2013 9.750 9.870 9.600 9.870 7,745 +0.00(+0.00%)
Jul 11, 2013 9.761 9.900 9.761 9.870 4,951 +0.12(+1.23%)
Jul 10, 2013 9.650 9.840 9.640 9.750 15,961 +0.08(+0.83%)
Jul 09, 2013 9.700 9.760 9.630 9.670 11,751 -0.01(-0.10%)
Jul 08, 2013 9.660 9.698 9.610 9.680 7,693 +0.02(+0.21%)
Jul 05, 2013 9.714 9.714 9.610 9.660 8,882 +0.03(+0.31%)
Jul 03, 2013 9.650 9.650 9.600 9.630 2,348 -0.07(-0.72%)
Jul 02, 2013 9.650 9.779 9.610 9.700 13,755 +0.00(+0.00%)
Jul 01, 2013 9.850 9.850 9.650 9.700 19,727 -0.15(-1.52%)
Jun 28, 2013 9.800 9.850 9.650 9.850 11,391 +0.15(+1.55%)
Jun 27, 2013 9.660 9.790 9.660 9.700 7,353 +0.10(+1.04%)
Jun 26, 2013 9.656 9.670 9.600 9.600 5,717 -0.10(-1.03%)
Jun 25, 2013 9.640 9.700 9.592 9.700 14,415 +0.09(+0.94%)
Jun 24, 2013 9.710 9.750 9.560 9.610 18,179 -0.10(-1.03%)
Jun 21, 2013 9.750 9.770 9.560 9.710 12,755 +0.14(+1.46%)
Jun 20, 2013 9.650 9.669 9.560 9.570 13,229 -0.10(-1.03%)
Jun 19, 2013 9.771 9.780 9.620 9.670 13,793 -0.07(-0.72%)
Jun 18, 2013 9.630 9.789 9.630 9.740 11,930 +0.08(+0.83%)
Jun 17, 2013 9.640 9.810 9.580 9.660 12,438 -0.07(-0.72%)
Jun 14, 2013 9.970 9.970 9.680 9.730 5,952 -0.15(-1.52%)
Jun 13, 2013 9.580 9.910 9.580 9.880 14,579 +0.31(+3.24%)
Jun 12, 2013 9.810 9.810 9.570 9.570 25,013 -0.19(-1.95%)
Jun 11, 2013 9.800 9.850 9.750 9.760 4,319 -0.10(-1.01%)
Jun 10, 2013 9.810 9.880 9.640 9.860 15,980 +0.06(+0.61%)
Jun 07, 2013 9.850 9.870 9.780 9.800 8,138 -0.05(-0.51%)
Jun 06, 2013 9.823 9.873 9.823 9.850 8,646 -0.06(-0.61%)
Jun 05, 2013 9.750 9.980 9.750 9.910 10,930 +0.11(+1.12%)
Jun 04, 2013 9.670 9.890 9.650 9.800 21,067 +0.17(+1.77%)
Jun 03, 2013 9.600 9.740 9.570 9.630 8,185 -0.08(-0.82%)
May 31, 2013 9.710 9.754 9.710 9.710 3,080 -0.04(-0.41%)
May 30, 2013 9.710 9.770 9.700 9.750 14,262 +0.00(+0.00%)
May 29, 2013 9.730 9.750 9.561 9.750 20,492 +0.02(+0.21%)
May 28, 2013 9.770 9.840 9.670 9.730 5,961 -0.01(-0.10%)
May 24, 2013 9.690 9.780 9.690 9.740 4,216 -0.02(-0.20%)
May 23, 2013 9.690 9.780 9.690 9.760 10,202 +0.11(+1.14%)
May 22, 2013 9.700 9.760 9.650 9.650 16,536 -0.06(-0.62%)
May 21, 2013 9.828 9.850 9.700 9.710 10,614 -0.09(-0.92%)
May 20, 2013 9.700 9.839 9.700 9.800 16,956 +0.11(+1.14%)
May 17, 2013 9.790 9.830 9.690 9.690 5,722 -0.01(-0.10%)
May 16, 2013 9.690 9.828 9.680 9.700 13,254 -0.01(-0.10%)
May 15, 2013 9.700 9.835 9.700 9.710 3,031 +0.04(+0.41%)
May 13, 2013 9.730 9.770 9.630 9.670 7,560 -0.06(-0.62%)
May 10, 2013 9.680 9.770 9.550 9.730 8,434 -0.04(-0.41%)
May 09, 2013 9.990 10.12 9.740 9.770 17,713 -0.19(-1.91%)
May 08, 2013 9.580 9.970 9.580 9.960 41,368 +0.28(+2.89%)
May 07, 2013 9.600 9.700 9.580 9.680 50,276 +0.10(+1.04%)
May 06, 2013 9.770 9.788 9.580 9.580 12,300 -0.21(-2.15%)
May 03, 2013 9.650 9.790 9.630 9.790 23,219 +0.15(+1.56%)
May 02, 2013 9.646 9.646 9.570 9.640 12,521 +0.03(+0.31%)
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.