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

Friedman Industries Inc (NY: FRD )

19.06 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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 (%)
Oct 31, 2017 6.010 6.017 5.890 5.920 9,570 -0.07(-1.22%)
Oct 30, 2017 6.010 5.930 5.993 13,632 +0.03(+0.50%)
Oct 27, 2017 6.030 6.030 5.963 5.963 5,227 -0.05(-0.78%)
Oct 26, 2017 6.060 6.060 5.920 6.010 18,406 +0.01(+0.17%)
Oct 25, 2017 6.000 6.010 5.990 6.000 7,408 -0.02(-0.33%)
Oct 24, 2017 6.000 6.060 6.000 6.020 14,402 +0.01(+0.17%)
Oct 23, 2017 6.000 6.080 5.965 6.010 17,257 +0.13(+2.19%)
Oct 20, 2017 6.100 6.140 5.881 5.881 11,701 -0.15(-2.47%)
Oct 19, 2017 6.060 6.090 6.000 6.030 6,363 -0.02(-0.33%)
Oct 18, 2017 6.007 6.050 6.007 6.050 805 +0.04(+0.67%)
Oct 17, 2017 6.020 6.069 6.000 6.010 4,017 -0.03(-0.50%)
Oct 16, 2017 6.010 6.139 6.010 6.040 11,815 +0.00(+0.00%)
Oct 13, 2017 6.060 6.100 6.010 6.040 27,653 +0.01(+0.17%)
Oct 12, 2017 6.075 6.140 6.030 6.030 27,264 -0.03(-0.50%)
Oct 11, 2017 6.115 6.130 6.060 6.060 12,060 -0.03(-0.49%)
Oct 10, 2017 6.090 6.110 6.020 6.090 7,628 -0.05(-0.81%)
Oct 09, 2017 6.090 6.140 6.080 6.140 4,289 +0.00(+0.00%)
Oct 06, 2017 6.160 6.160 6.080 6.140 4,237 +0.00(+0.00%)
Oct 05, 2017 6.190 6.190 6.120 6.140 7,754 -0.05(-0.81%)
Oct 04, 2017 6.200 6.200 6.170 6.190 19,282 +0.11(+1.81%)
Oct 03, 2017 6.150 6.190 6.000 6.080 29,537 -0.10(-1.62%)
Oct 02, 2017 6.150 6.215 6.130 6.180 8,044 +0.03(+0.49%)
Sep 29, 2017 5.835 6.150 5.835 6.150 9,350 +0.06(+0.99%)
Sep 28, 2017 6.090 6.150 5.950 6.090 15,323 +0.05(+0.83%)
Sep 27, 2017 6.050 6.050 5.850 6.040 13,484 -0.01(-0.17%)
Sep 26, 2017 5.900 6.050 5.810 6.050 33,295 +0.29(+5.03%)
Sep 25, 2017 5.755 5.900 5.710 5.760 17,369 -0.04(-0.69%)
Sep 22, 2017 5.750 5.800 5.740 5.800 3,789 +0.02(+0.35%)
Sep 21, 2017 5.850 5.860 5.780 5.780 1,723 -0.09(-1.53%)
Sep 20, 2017 5.800 5.950 5.800 5.870 3,794 +0.03(+0.51%)
Sep 19, 2017 5.770 5.940 5.760 5.840 11,561 +0.06(+1.05%)
Sep 18, 2017 5.930 6.090 5.760 5.780 40,487 -0.29(-4.78%)
Sep 15, 2017 5.750 6.070 5.660 6.070 9,598 +0.27(+4.66%)
Sep 14, 2017 5.681 5.902 5.681 5.800 12,975 -0.06(-1.02%)
Sep 13, 2017 5.770 5.950 5.620 5.860 12,480 +0.10(+1.74%)
Sep 12, 2017 5.780 5.820 5.650 5.760 8,290 -0.02(-0.35%)
Sep 11, 2017 5.720 5.950 5.720 5.780 19,711 +0.09(+1.58%)
Sep 08, 2017 5.670 5.800 5.669 5.690 15,747 +0.03(+0.53%)
Sep 07, 2017 5.700 5.870 5.635 5.660 28,597 -0.08(-1.39%)
Sep 06, 2017 5.630 5.860 5.560 5.740 50,923 +0.11(+1.95%)
Sep 05, 2017 5.860 5.860 5.610 5.630 10,025 -0.18(-3.10%)
Sep 01, 2017 5.670 5.770 5.810 5,559 +0.14(+2.47%)
Aug 31, 2017 5.670 5.980 5.670 5.670 32,555 -0.18(-3.08%)
Aug 30, 2017 5.660 5.920 5.600 5.850 27,154 +0.17(+2.99%)
Aug 29, 2017 5.646 5.680 5.600 5.680 24,436 +0.02(+0.35%)
Aug 28, 2017 5.550 5.670 5.435 5.660 64,998 +0.13(+2.35%)
Aug 25, 2017 5.480 5.560 5.410 5.530 37,797 -0.06(-1.10%)
Aug 24, 2017 5.591 5.591 5.591 5.591 128 -0.01(-0.15%)
Aug 23, 2017 5.600 5.660 5.533 5.600 4,145 +0.11(+2.00%)
Aug 22, 2017 5.600 5.610 5.450 5.490 13,846 -0.18(-3.17%)
Aug 21, 2017 5.500 5.670 5.451 5.670 4,681 +0.17(+3.09%)
Aug 18, 2017 5.300 5.500 5.261 5.500 7,647 +0.07(+1.29%)
Aug 17, 2017 5.460 5.538 5.400 5.430 5,777 -0.04(-0.73%)
Aug 16, 2017 5.640 5.640 5.400 5.470 9,879 -0.02(-0.36%)
Aug 15, 2017 5.620 5.629 5.440 5.490 45,080 -0.03(-0.54%)
Aug 14, 2017 5.380 5.540 5.369 5.520 34,222 +0.09(+1.66%)
Aug 11, 2017 5.490 5.490 5.217 5.430 100,855 +0.07(+1.31%)
Aug 10, 2017 5.400 5.400 5.240 5.360 24,098 +0.07(+1.32%)
Aug 09, 2017 5.270 5.470 5.270 5.290 6,242 -0.07(-1.31%)
Aug 08, 2017 5.270 5.425 5.270 5.360 19,767 +0.08(+1.42%)
Aug 07, 2017 5.420 5.495 5.270 5.285 54,507 -0.12(-2.31%)
Aug 04, 2017 5.435 5.470 5.300 5.410 31,480 -0.19(-3.39%)
Aug 03, 2017 5.520 5.600 5.210 5.600 30,302 +0.37(+7.07%)
Aug 02, 2017 5.297 5.350 5.220 5.230 20,126 +0.02(+0.38%)
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.