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

Friedman Industries Inc (NY: FRD )

19.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 5.810 5.880 5.570 5.670 116,084 -0.08(-1.39%)
Nov 29, 2017 5.650 5.850 5.550 5.750 98,837 +0.03(+0.52%)
Nov 28, 2017 5.634 5.740 5.560 5.720 45,175 +0.04(+0.70%)
Nov 27, 2017 5.660 5.710 5.660 5.680 3,834 -0.01(-0.18%)
Nov 24, 2017 5.680 5.690 5.630 5.690 1,258 -0.02(-0.35%)
Nov 22, 2017 5.700 5.840 5.650 5.710 124,375 +0.06(+1.06%)
Nov 21, 2017 5.550 5.750 5.550 5.650 130,828 +0.05(+0.89%)
Nov 20, 2017 5.550 5.600 5.550 5.600 5,123 +0.04(+0.72%)
Nov 17, 2017 5.600 5.630 5.450 5.560 24,917 -0.01(-0.18%)
Nov 16, 2017 5.508 5.600 5.508 5.570 61,932 +0.09(+1.64%)
Nov 15, 2017 5.600 5.650 5.470 5.480 92,397 -0.12(-2.14%)
Nov 14, 2017 5.800 5.800 5.540 5.600 50,491 -0.15(-2.61%)
Nov 13, 2017 5.790 5.840 5.700 5.750 15,273 -0.11(-1.88%)
Nov 10, 2017 5.820 5.900 5.820 5.860 3,835 +0.13(+2.27%)
Nov 09, 2017 5.810 5.835 5.730 5.730 4,877 -0.12(-2.05%)
Nov 08, 2017 5.830 5.940 5.750 5.850 80,087 +0.02(+0.34%)
Nov 07, 2017 5.880 5.880 5.511 5.830 43,272 -0.11(-1.85%)
Nov 06, 2017 5.920 6.020 5.920 5.940 4,239 -0.09(-1.49%)
Nov 03, 2017 5.930 6.030 5.890 6.030 6,381 +0.03(+0.42%)
Nov 02, 2017 6.030 6.030 5.990 6.005 3,545 +0.00(+0.08%)
Nov 01, 2017 5.930 6.040 5.930 6.000 13,643 +0.08(+1.35%)
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%)
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.