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

Friedman Industries Inc (NY: FRD )

19.16 +0.07 (+0.37%)
Streaming Delayed Price Updated: 2:02 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 (%)
May 31, 2017 5.410 5.480 5.400 5.413 4,541 -0.02(-0.32%)
May 30, 2017 5.442 5.590 5.400 5.430 114,002 +0.00(+0.00%)
May 26, 2017 5.450 5.460 5.350 5.430 38,045 -0.02(-0.37%)
May 25, 2017 5.470 5.490 5.440 5.450 1,186 -0.05(-0.91%)
May 24, 2017 5.560 5.560 5.460 5.500 1,022 -0.04(-0.72%)
May 23, 2017 5.450 5.540 5.380 5.540 21,346 +0.14(+2.59%)
May 22, 2017 5.350 5.509 5.300 5.400 84,117 +0.01(+0.19%)
May 19, 2017 5.290 5.440 5.050 5.390 134,723 +0.09(+1.70%)
May 18, 2017 5.300 5.420 5.300 5.300 4,997 -0.02(-0.38%)
May 17, 2017 5.450 5.520 5.300 5.320 53,057 -0.17(-3.10%)
May 16, 2017 5.510 5.540 5.490 5.490 12,585 -0.06(-1.08%)
May 15, 2017 5.560 5.610 5.520 5.550 22,464 +0.09(+1.65%)
May 12, 2017 5.550 5.560 5.440 5.460 16,252 -0.08(-1.44%)
May 11, 2017 5.480 5.620 5.440 5.540 36,612 -0.01(-0.18%)
May 10, 2017 5.577 5.646 5.520 5.550 68,311 +0.02(+0.45%)
May 09, 2017 5.800 5.800 5.390 5.525 76,852 -0.19(-3.41%)
May 08, 2017 6.010 6.200 5.600 5.720 55,047 -0.05(-0.87%)
May 05, 2017 5.780 5.950 5.630 5.770 92,935 +0.03(+0.51%)
May 04, 2017 6.090 6.090 5.640 5.741 55,302 -0.31(-5.11%)
May 03, 2017 6.100 6.180 6.030 6.050 16,430 -0.04(-0.66%)
May 02, 2017 6.170 6.180 6.075 6.090 4,434 -0.06(-0.98%)
May 01, 2017 6.210 6.260 6.120 6.150 31,604 -0.05(-0.81%)
Apr 28, 2017 6.180 6.320 6.080 6.200 87,320 +0.00(+0.00%)
Apr 27, 2017 6.400 6.550 5.860 6.200 181,256 -0.18(-2.82%)
Apr 26, 2017 6.480 6.598 6.270 6.380 101,515 -0.09(-1.39%)
Apr 25, 2017 6.350 6.570 6.340 6.470 105,070 +0.15(+2.37%)
Apr 24, 2017 6.290 6.490 6.240 6.320 38,098 +0.02(+0.32%)
Apr 21, 2017 6.400 6.400 6.130 6.300 33,060 -0.05(-0.79%)
Apr 20, 2017 6.340 6.390 6.230 6.350 13,744 +0.09(+1.44%)
Apr 19, 2017 6.090 6.340 6.060 6.260 129,649 +0.07(+1.13%)
Apr 18, 2017 6.090 6.270 5.960 6.190 177,396 +0.06(+0.98%)
Apr 17, 2017 6.150 6.210 6.010 6.130 26,378 -0.03(-0.49%)
Apr 13, 2017 6.570 6.570 5.980 6.160 215,224 -0.34(-5.23%)
Apr 12, 2017 6.700 6.720 6.500 6.500 50,782 -0.11(-1.66%)
Apr 11, 2017 6.710 6.720 6.500 6.610 77,092 -0.07(-1.05%)
Apr 10, 2017 6.600 6.800 6.580 6.680 181,076 -0.05(-0.74%)
Apr 07, 2017 6.599 6.750 6.590 6.730 49,460 +0.13(+1.97%)
Apr 06, 2017 6.720 6.743 6.390 6.600 111,896 -0.08(-1.20%)
Apr 05, 2017 6.550 6.780 6.470 6.680 154,407 +0.04(+0.60%)
Apr 04, 2017 6.410 6.670 6.320 6.640 76,935 +0.23(+3.59%)
Apr 03, 2017 6.400 6.650 6.380 6.410 117,034 -0.04(-0.62%)
Mar 31, 2017 6.660 6.736 6.430 6.450 58,125 -0.12(-1.83%)
Mar 30, 2017 6.399 6.700 6.399 6.570 72,751 +0.02(+0.31%)
Mar 29, 2017 6.670 6.670 6.360 6.550 164,625 +0.21(+3.31%)
Mar 28, 2017 6.360 6.650 6.340 6.340 208,503 -0.04(-0.63%)
Mar 27, 2017 6.380 6.430 6.320 6.380 5,524 -0.12(-1.85%)
Mar 24, 2017 6.320 6.500 6.320 6.500 46,783 +0.12(+1.88%)
Mar 23, 2017 6.390 6.470 6.320 6.380 16,419 -0.10(-1.54%)
Mar 22, 2017 6.450 6.480 6.320 6.480 5,700 +0.08(+1.25%)
Mar 21, 2017 6.510 6.640 6.350 6.400 79,018 -0.20(-3.03%)
Mar 20, 2017 6.500 6.700 6.430 6.600 83,403 +0.20(+3.12%)
Mar 17, 2017 6.800 6.800 6.400 6.400 33,912 -0.30(-4.48%)
Mar 16, 2017 6.520 6.820 6.470 6.700 56,271 +0.20(+3.08%)
Mar 15, 2017 6.600 6.720 6.260 6.500 104,195 -0.12(-1.81%)
Mar 14, 2017 6.300 6.780 6.230 6.620 91,239 +0.18(+2.80%)
Mar 13, 2017 6.650 6.800 6.340 6.440 20,064 -0.02(-0.31%)
Mar 10, 2017 6.470 6.660 6.360 6.460 85,338 +0.00(+0.00%)
Mar 09, 2017 6.490 6.590 6.400 6.460 14,864 -0.14(-2.12%)
Mar 08, 2017 6.580 6.600 6.517 6.600 3,469 +0.01(+0.15%)
Mar 07, 2017 6.450 6.610 6.300 6.590 39,417 +0.04(+0.61%)
Mar 06, 2017 6.480 6.600 6.370 6.550 5,961 +0.02(+0.31%)
Mar 03, 2017 6.530 6.800 6.400 6.530 20,648 -0.06(-0.91%)
Mar 02, 2017 6.570 6.670 6.460 6.590 35,293 +0.09(+1.38%)
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.