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

Friedman Industries Inc (NY: FRD )

18.58 +0.13 (+0.70%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 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 (%)
Jan 31, 2019 7.822 7.839 7.710 7.710 6,402 -0.16(-2.01%)
Jan 30, 2019 7.500 7.890 7.500 7.868 23,525 +0.37(+4.91%)
Jan 29, 2019 7.950 7.950 7.500 7.500 20,537 -0.45(-5.66%)
Jan 28, 2019 7.440 7.950 7.429 7.950 10,907 +0.60(+8.16%)
Jan 25, 2019 7.280 7.810 7.250 7.350 22,000 -0.03(-0.41%)
Jan 24, 2019 7.872 7.907 7.360 7.380 23,309 -0.43(-5.51%)
Jan 23, 2019 7.710 7.900 7.600 7.810 18,082 +0.05(+0.64%)
Jan 22, 2019 7.670 7.760 7.310 7.760 18,274 +0.17(+2.24%)
Jan 18, 2019 7.760 7.785 7.310 7.590 9,500 -0.17(-2.19%)
Jan 17, 2019 7.940 7.940 7.660 7.760 9,511 -0.26(-3.24%)
Jan 16, 2019 8.030 8.035 7.950 8.020 9,263 +0.04(+0.50%)
Jan 15, 2019 7.750 7.980 7.600 7.980 5,633 +0.32(+4.18%)
Jan 14, 2019 7.660 7.670 7.300 7.660 4,762 -0.01(-0.13%)
Jan 11, 2019 8.030 8.030 7.450 7.670 7,700 -0.46(-5.66%)
Jan 10, 2019 8.300 8.300 7.800 8.130 9,993 -0.10(-1.22%)
Jan 09, 2019 8.240 8.250 7.980 8.230 15,847 +0.12(+1.48%)
Jan 08, 2019 7.990 8.180 7.916 8.110 34,767 +0.24(+3.05%)
Jan 07, 2019 7.470 7.980 7.250 7.870 31,241 +0.59(+8.10%)
Jan 04, 2019 7.100 7.500 7.020 7.280 24,100 +0.18(+2.54%)
Jan 03, 2019 6.989 7.380 6.989 7.100 12,157 -0.28(-3.79%)
Jan 02, 2019 6.700 7.500 6.690 7.380 14,770 +0.33(+4.68%)
Dec 31, 2018 7.100 7.100 6.670 7.050 15,500 +0.28(+4.14%)
Dec 28, 2018 6.780 7.390 6.610 6.770 14,000 -0.07(-1.02%)
Dec 27, 2018 6.840 7.400 6.260 6.840 27,262 -0.16(-2.29%)
Dec 26, 2018 7.618 7.618 6.230 7.000 29,416 +0.04(+0.57%)
Dec 24, 2018 6.570 7.010 6.530 6.960 2,500 +0.39(+5.94%)
Dec 21, 2018 7.090 7.450 6.500 6.570 26,600 -0.52(-7.33%)
Dec 20, 2018 7.360 7.435 7.050 7.090 10,627 -0.39(-5.21%)
Dec 19, 2018 7.360 7.520 7.000 7.480 17,260 +0.18(+2.47%)
Dec 18, 2018 7.750 7.750 7.300 7.300 8,601 -0.45(-5.81%)
Dec 17, 2018 7.860 8.180 7.750 7.750 7,025 -0.07(-0.90%)
Dec 14, 2018 7.985 7.985 7.820 7.820 3,600 -0.14(-1.76%)
Dec 13, 2018 8.220 8.220 7.910 7.960 3,152 -0.04(-0.50%)
Dec 12, 2018 7.685 8.200 7.685 8.000 15,842 -0.05(-0.62%)
Dec 11, 2018 7.902 8.060 7.902 8.050 5,092 +0.17(+2.16%)
Dec 10, 2018 7.860 7.990 7.500 7.880 17,879 -0.04(-0.51%)
Dec 07, 2018 7.920 8.240 7.870 7.920 2,100 -0.01(-0.13%)
Dec 06, 2018 8.110 8.180 7.930 7.930 9,082 -0.34(-4.11%)
Dec 04, 2018 8.440 8.440 8.120 8.270 22,200 -0.11(-1.31%)
Dec 03, 2018 8.250 8.720 8.080 8.380 28,541 +0.30(+3.71%)
Nov 30, 2018 8.100 8.560 8.050 8.080 33,800 +0.01(+0.12%)
Nov 29, 2018 7.800 8.355 7.800 8.070 31,876 +0.24(+3.07%)
Nov 28, 2018 7.980 8.000 7.800 7.830 12,499 -0.07(-0.89%)
Nov 27, 2018 8.000 8.120 7.800 7.900 48,572 -0.12(-1.50%)
Nov 26, 2018 8.150 8.150 7.810 8.020 14,104 -0.11(-1.35%)
Nov 23, 2018 8.160 8.160 8.000 8.130 5,900 -0.01(-0.12%)
Nov 21, 2018 8.140 8.140 8.140 0 -0.05(-0.61%)
Nov 20, 2018 8.220 8.330 7.950 8.190 7,400 -0.19(-2.27%)
Nov 19, 2018 8.030 8.380 7.755 8.380 55,908 +0.33(+4.10%)
Nov 16, 2018 7.960 8.250 7.950 8.050 25,700 -0.06(-0.74%)
Nov 15, 2018 8.600 8.800 8.000 8.110 81,991 -0.62(-7.10%)
Nov 14, 2018 8.990 9.030 8.730 8.730 9,817 -0.10(-1.13%)
Nov 13, 2018 8.870 8.870 8.588 8.830 7,625 +0.07(+0.80%)
Nov 12, 2018 8.510 8.839 8.510 8.760 26,242 -0.02(-0.23%)
Nov 09, 2018 8.710 8.900 8.600 8.780 11,900 -0.02(-0.23%)
Nov 08, 2018 9.040 9.090 8.800 8.800 14,300 -0.39(-4.30%)
Nov 07, 2018 8.890 9.300 8.766 9.195 66,383 +0.33(+3.66%)
Nov 06, 2018 8.850 8.970 8.600 8.870 17,900 +0.07(+0.80%)
Nov 05, 2018 8.700 9.050 8.700 8.800 32,681 +0.16(+1.85%)
Nov 02, 2018 8.730 8.750 8.570 8.640 12,100 -0.06(-0.69%)
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.