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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 10.22 7.520 8.100 678,375 +1.69(+26.37%)
Jun 28, 2018 6.320 6.550 6.310 6.410 11,312 +0.05(+0.78%)
Jun 27, 2018 6.500 6.500 6.355 6.360 4,656 -0.16(-2.45%)
Jun 26, 2018 6.290 6.544 6.224 6.520 1,980 +0.31(+4.99%)
Jun 25, 2018 6.650 6.650 6.210 6.210 1,101 -0.44(-6.62%)
Jun 22, 2018 6.460 6.650 6.430 6.650 4,525 +0.25(+3.91%)
Jun 21, 2018 6.470 6.470 6.390 6.400 9,607 -0.06(-0.93%)
Jun 20, 2018 6.181 6.460 6.181 6.460 7,023 +0.25(+4.03%)
Jun 19, 2018 6.190 6.460 6.190 6.210 3,615 -0.20(-3.12%)
Jun 18, 2018 6.470 6.470 6.400 6.410 8,157 -0.06(-0.93%)
Jun 15, 2018 6.470 6.180 6.470 19,249 +0.29(+4.69%)
Jun 14, 2018 6.470 6.470 6.180 6.180 13,608 -0.25(-3.89%)
Jun 13, 2018 6.470 6.470 6.400 6.430 1,313 -0.02(-0.31%)
Jun 12, 2018 6.470 6.470 6.430 6.450 4,515 +0.02(+0.31%)
Jun 11, 2018 6.460 6.490 6.400 6.430 17,834 +0.12(+1.90%)
Jun 08, 2018 6.610 6.610 6.310 6.310 5,849 -0.28(-4.31%)
Jun 07, 2018 6.500 6.653 6.481 6.594 48,742 +0.19(+3.03%)
Jun 06, 2018 6.400 16,593 +0.01(+0.16%)
Jun 05, 2018 6.140 6.400 6.130 6.390 3,027 +0.28(+4.58%)
Jun 04, 2018 6.110 6.110 6.110 6.110 435 -0.19(-3.02%)
Jun 01, 2018 6.180 6.500 6.010 6.300 24,911 +0.12(+1.94%)
May 31, 2018 6.250 6.250 6.150 6.180 4,108 +0.21(+3.52%)
May 30, 2018 5.970 6.170 5.970 5.970 2,925 -0.01(-0.21%)
May 29, 2018 6.130 6.130 5.983 5.983 4,771 -0.08(-1.28%)
May 25, 2018 6.060 6.060 6.060 0 +0.05(+0.83%)
May 24, 2018 6.050 6.099 6.010 6.010 2,367 -0.10(-1.64%)
May 23, 2018 6.020 6.180 5.980 6.110 7,198 +0.01(+0.16%)
May 22, 2018 6.050 6.161 6.000 6.100 1,889 -0.02(-0.33%)
May 21, 2018 6.010 6.120 6.010 6.120 273 -0.07(-1.13%)
May 18, 2018 5.850 6.190 5.770 6.190 4,981 +0.00(+0.00%)
May 17, 2018 6.110 6.190 6.030 6.190 5,602 +0.06(+0.98%)
May 16, 2018 6.190 6.250 6.110 6.130 5,908 -0.15(-2.39%)
May 15, 2018 6.290 6.290 6.070 6.280 1,902 -0.01(-0.16%)
May 14, 2018 6.227 6.290 6.220 6.290 3,050 +0.00(+0.00%)
May 11, 2018 6.155 6.290 6.120 6.290 1,378 +0.16(+2.61%)
May 10, 2018 6.170 6.180 6.050 6.130 4,595 -0.15(-2.39%)
May 09, 2018 6.080 6.280 6.079 6.280 4,315 +0.06(+0.96%)
May 08, 2018 6.220 6.220 6.150 6.220 1,844 +0.02(+0.32%)
May 07, 2018 6.200 6.245 6.200 6.200 2,047 -0.16(-2.52%)
May 04, 2018 6.100 6.500 6.010 6.360 21,281 +0.28(+4.61%)
May 03, 2018 6.010 6.140 5.900 6.080 5,683 -0.06(-0.98%)
May 02, 2018 6.160 6.160 6.060 6.140 999 -0.04(-0.64%)
May 01, 2018 5.960 6.180 5.960 6.180 1,902 +0.03(+0.49%)
Apr 30, 2018 6.040 6.190 5.810 6.150 13,258 +0.10(+1.65%)
Apr 27, 2018 6.100 6.100 6.050 6.050 1,139 +0.00(+0.00%)
Apr 26, 2018 6.010 6.110 6.000 6.050 4,169 +0.03(+0.50%)
Apr 25, 2018 6.040 6.140 5.970 6.020 11,802 -0.07(-1.15%)
Apr 24, 2018 6.080 6.100 6.050 6.090 975 -0.06(-0.98%)
Apr 23, 2018 6.250 6.250 6.070 6.150 12,778 -0.08(-1.28%)
Apr 20, 2018 6.120 6.230 6.080 6.230 6,911 +0.05(+0.81%)
Apr 19, 2018 6.150 6.180 6.150 6.180 712 +0.03(+0.49%)
Apr 18, 2018 6.130 6.150 5.960 6.150 9,070 +0.10(+1.65%)
Apr 17, 2018 5.965 6.050 5.965 6.050 4,231 +0.14(+2.37%)
Apr 16, 2018 5.900 5.935 5.800 5.910 8,389 +0.01(+0.17%)
Apr 13, 2018 5.851 5.900 5.760 5.900 2,931 -0.18(-2.96%)
Apr 12, 2018 5.740 6.080 5.740 6.080 5,358 +0.36(+6.29%)
Apr 11, 2018 5.750 5.960 5.710 5.720 8,235 -0.10(-1.72%)
Apr 10, 2018 5.660 5.830 5.660 5.820 17,746 +0.26(+4.68%)
Apr 09, 2018 5.750 5.920 5.560 5.560 20,550 -0.28(-4.79%)
Apr 06, 2018 5.820 5.957 5.730 5.840 13,206 +0.03(+0.52%)
Apr 05, 2018 5.810 6.085 5.710 5.810 11,229 -0.04(-0.68%)
Apr 04, 2018 5.750 5.810 5.550 5.850 23,248 +0.05(+0.86%)
Apr 03, 2018 5.870 5.870 5.760 5.800 16,163 -0.02(-0.34%)
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.