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

Friedman Industries Inc (NY: FRD )

19.15 -0.24 (-1.24%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 2, 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, 2019 7.300 7.520 7.300 7.380 3,100 +0.06(+0.82%)
May 30, 2019 7.530 7.560 7.280 7.320 12,785 -0.13(-1.74%)
May 29, 2019 7.800 7.820 7.450 7.450 7,684 -0.40(-5.10%)
May 28, 2019 7.710 7.930 7.600 7.850 16,893 +0.14(+1.82%)
May 24, 2019 7.790 7.870 7.520 7.710 42,000 +0.32(+4.33%)
May 23, 2019 7.370 7.500 7.350 7.390 4,943 -0.01(-0.14%)
May 22, 2019 7.598 7.598 7.400 7.400 8,528 +0.09(+1.23%)
May 21, 2019 7.370 7.527 7.310 7.310 3,728 -0.06(-0.81%)
May 20, 2019 7.260 7.430 7.250 7.370 10,657 +0.10(+1.38%)
May 17, 2019 7.260 7.430 7.260 7.270 16,600 -0.01(-0.14%)
May 16, 2019 7.270 7.280 7.260 7.280 1,612 +0.02(+0.28%)
May 15, 2019 7.260 7.260 7.260 7.260 621 -0.04(-0.55%)
May 14, 2019 7.300 7.373 7.250 7.300 4,845 +0.00(+0.00%)
May 13, 2019 7.160 7.300 7.020 7.300 3,860 +0.10(+1.39%)
May 10, 2019 7.540 7.540 7.200 7.200 7,200 -0.30(-4.00%)
May 09, 2019 7.500 7.500 7.470 7.500 1,177 -0.06(-0.79%)
May 08, 2019 7.651 7.691 7.550 7.560 6,409 -0.04(-0.53%)
May 07, 2019 7.394 7.600 7.394 7.600 30,397 +0.37(+5.12%)
May 06, 2019 7.200 7.400 7.200 7.230 1,658 -0.02(-0.28%)
May 03, 2019 7.230 7.440 7.230 7.250 2,200 +0.03(+0.42%)
May 02, 2019 7.300 7.311 7.200 7.220 18,444 -0.07(-0.89%)
May 01, 2019 7.350 7.380 7.250 7.285 5,029 -0.06(-0.88%)
Apr 30, 2019 7.520 7.520 7.350 7.350 6,381 -0.17(-2.26%)
Apr 29, 2019 7.460 7.531 7.450 7.520 7,446 +0.02(+0.27%)
Apr 26, 2019 7.550 7.655 7.450 7.500 8,700 +0.00(+0.00%)
Apr 25, 2019 7.800 7.800 7.500 7.500 12,701 -0.33(-4.21%)
Apr 24, 2019 7.790 7.900 7.750 7.830 32,669 +0.12(+1.56%)
Apr 23, 2019 7.810 7.899 7.700 7.710 4,231 -0.08(-1.03%)
Apr 22, 2019 7.750 7.850 7.750 7.790 6,188 +0.13(+1.70%)
Apr 18, 2019 7.850 7.850 7.660 7.660 13,300 -0.14(-1.79%)
Apr 17, 2019 7.750 7.884 7.750 7.800 6,410 +0.05(+0.65%)
Apr 16, 2019 7.720 7.980 7.720 7.750 8,746 +0.03(+0.39%)
Apr 15, 2019 7.750 8.010 7.720 7.720 21,300 -0.03(-0.39%)
Apr 12, 2019 7.840 7.840 7.750 7.750 3,100 -0.01(-0.13%)
Apr 11, 2019 7.800 7.839 7.750 7.760 1,765 -0.01(-0.13%)
Apr 10, 2019 7.910 7.918 7.770 7.770 6,456 +0.05(+0.65%)
Apr 09, 2019 7.980 7.980 7.710 7.720 4,549 -0.26(-3.26%)
Apr 08, 2019 7.870 7.980 7.870 7.980 5,582 +0.16(+2.05%)
Apr 05, 2019 7.871 7.941 7.800 7.820 5,300 +0.10(+1.30%)
Apr 04, 2019 7.660 7.916 7.660 7.720 10,989 -0.04(-0.49%)
Apr 03, 2019 8.010 8.050 7.750 7.758 14,598 -0.24(-3.02%)
Apr 02, 2019 7.620 8.000 7.590 8.000 20,765 +0.38(+4.99%)
Apr 01, 2019 7.750 7.900 7.500 7.620 13,419 -0.05(-0.65%)
Mar 29, 2019 7.550 7.970 7.400 7.670 14,600 +0.12(+1.59%)
Mar 28, 2019 7.730 7.915 7.550 7.550 14,274 -0.18(-2.33%)
Mar 27, 2019 7.550 7.730 7.550 7.730 8,116 +0.22(+2.93%)
Mar 26, 2019 7.850 7.940 7.500 7.510 10,651 -0.22(-2.85%)
Mar 25, 2019 7.730 7.800 7.650 7.730 3,653 -0.02(-0.26%)
Mar 22, 2019 7.860 8.005 7.750 7.750 11,800 -0.11(-1.40%)
Mar 21, 2019 7.900 8.062 7.860 7.860 20,336 -0.04(-0.51%)
Mar 20, 2019 7.840 7.969 7.770 7.900 18,065 +0.10(+1.28%)
Mar 19, 2019 7.970 8.160 7.780 7.800 30,995 -0.35(-4.29%)
Mar 18, 2019 7.950 8.150 7.950 8.150 17,078 +0.15(+1.88%)
Mar 15, 2019 8.100 8.100 7.960 8.000 9,200 -0.11(-1.36%)
Mar 14, 2019 8.230 8.482 8.100 8.110 34,346 -0.12(-1.46%)
Mar 13, 2019 8.020 8.270 7.950 8.230 39,397 +0.23(+2.88%)
Mar 12, 2019 8.040 8.050 7.910 8.000 14,891 -0.04(-0.50%)
Mar 11, 2019 7.630 8.040 7.620 8.040 26,744 +0.55(+7.34%)
Mar 08, 2019 7.470 7.660 7.400 7.490 6,600 +0.04(+0.54%)
Mar 07, 2019 7.840 7.840 7.450 7.450 32,013 -0.38(-4.85%)
Mar 06, 2019 7.780 7.830 7.610 7.830 13,385 +0.06(+0.77%)
Mar 05, 2019 7.660 8.040 7.660 7.770 28,471 +0.06(+0.78%)
Mar 04, 2019 7.540 7.817 7.540 7.710 31,830 +0.06(+0.78%)
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.