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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM 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, 2020 5.830 5.890 5.830 5.870 1,500 -0.05(-0.85%)
Jan 30, 2020 5.880 5.930 5.830 5.920 3,758 +0.04(+0.68%)
Jan 29, 2020 5.820 5.880 5.810 5.880 5,451 +0.06(+1.03%)
Jan 28, 2020 5.874 5.874 5.820 5.820 12,440 -0.01(-0.17%)
Jan 27, 2020 5.810 5.930 5.810 5.830 9,389 -0.03(-0.51%)
Jan 24, 2020 5.800 5.890 5.800 5.860 3,400 +0.02(+0.34%)
Jan 23, 2020 5.810 5.950 5.810 5.840 13,216 -0.06(-1.07%)
Jan 22, 2020 5.850 6.000 5.850 5.903 23,371 +0.03(+0.56%)
Jan 21, 2020 5.900 5.960 5.850 5.870 11,291 -0.03(-0.51%)
Jan 17, 2020 5.910 5.950 5.900 5.900 12,200 +0.00(+0.00%)
Jan 16, 2020 5.930 5.940 5.840 5.900 17,195 +0.09(+1.55%)
Jan 15, 2020 5.980 6.000 5.810 5.810 12,159 +0.02(+0.35%)
Jan 14, 2020 6.000 6.020 5.790 5.790 6,037 -0.22(-3.66%)
Jan 13, 2020 6.000 6.040 5.950 6.010 3,629 +0.02(+0.33%)
Jan 10, 2020 5.970 5.990 5.960 5.990 5,300 +0.00(+0.00%)
Jan 09, 2020 6.000 6.050 5.950 5.990 14,699 +0.02(+0.34%)
Jan 08, 2020 6.020 6.020 5.900 5.970 10,715 -0.06(-1.00%)
Jan 07, 2020 6.100 6.100 6.030 6.030 6,201 +0.00(+0.00%)
Jan 06, 2020 5.960 6.100 5.590 6.030 11,722 +0.03(+0.50%)
Jan 03, 2020 6.050 6.050 5.960 6.000 34,100 -0.05(-0.83%)
Jan 02, 2020 6.012 6.140 5.983 6.050 7,214 +0.03(+0.50%)
Dec 31, 2019 6.090 6.122 6.000 6.020 30,500 +0.03(+0.46%)
Dec 30, 2019 6.050 6.050 5.960 5.992 5,290 -0.08(-1.34%)
Dec 27, 2019 6.050 6.140 6.050 6.074 7,800 -0.01(-0.11%)
Dec 26, 2019 6.090 6.110 6.050 6.080 8,002 -0.03(-0.48%)
Dec 24, 2019 6.080 6.170 6.080 6.110 2,300 +0.01(+0.16%)
Dec 23, 2019 6.130 6.200 6.100 6.100 12,526 -0.05(-0.81%)
Dec 20, 2019 6.210 6.249 6.150 6.150 4,100 -0.03(-0.49%)
Dec 19, 2019 6.250 6.261 6.140 6.180 28,099 -0.03(-0.51%)
Dec 18, 2019 6.149 6.280 6.142 6.212 28,011 +0.08(+1.27%)
Dec 17, 2019 6.050 6.150 6.050 6.134 4,067 +0.03(+0.55%)
Dec 16, 2019 6.080 6.150 6.080 6.100 16,584 +0.00(+0.00%)
Dec 13, 2019 6.150 6.170 6.100 6.100 22,300 -0.04(-0.72%)
Dec 12, 2019 6.131 6.150 6.120 6.144 2,756 +0.03(+0.56%)
Dec 11, 2019 6.120 6.130 6.100 6.110 1,687 +0.01(+0.16%)
Dec 10, 2019 6.130 6.150 6.100 6.100 4,290 -0.03(-0.50%)
Dec 09, 2019 6.140 6.170 6.100 6.130 13,350 +0.02(+0.34%)
Dec 06, 2019 6.150 6.150 6.110 6.110 7,200 -0.01(-0.16%)
Dec 05, 2019 6.100 6.140 6.100 6.120 3,736 +0.02(+0.33%)
Dec 04, 2019 6.140 6.200 6.100 6.100 13,288 -0.02(-0.29%)
Dec 03, 2019 6.000 6.130 6.000 6.118 7,610 +0.06(+0.96%)
Dec 02, 2019 6.100 6.120 6.030 6.060 10,762 -0.06(-0.98%)
Nov 29, 2019 6.101 6.120 6.101 6.120 1,900 +0.01(+0.16%)
Nov 27, 2019 6.146 6.193 6.100 6.110 6,300 +0.00(+0.00%)
Nov 26, 2019 6.140 6.200 6.110 6.110 18,702 -0.04(-0.73%)
Nov 25, 2019 5.950 6.200 5.950 6.155 47,086 +0.20(+3.27%)
Nov 22, 2019 5.960 6.011 5.930 5.960 6,900 +0.01(+0.17%)
Nov 21, 2019 5.910 6.050 5.900 5.950 14,525 +0.02(+0.34%)
Nov 20, 2019 6.080 6.080 5.930 5.930 8,480 -0.02(-0.34%)
Nov 19, 2019 5.842 6.000 5.833 5.950 7,053 +0.15(+2.59%)
Nov 18, 2019 5.880 6.214 5.800 5.800 20,808 -0.31(-5.07%)
Nov 15, 2019 6.200 6.250 6.050 6.110 67,400 -0.59(-8.81%)
Nov 14, 2019 6.700 6.700 6.700 6.700 1,030 -0.03(-0.43%)
Nov 13, 2019 6.834 6.867 6.700 6.729 5,704 -0.12(-1.77%)
Nov 12, 2019 6.990 6.990 6.750 6.850 4,078 +0.00(+0.00%)
Nov 11, 2019 6.770 6.939 6.770 6.850 11,228 +0.05(+0.74%)
Nov 08, 2019 6.950 7.000 6.690 6.800 7,800 -0.17(-2.44%)
Nov 07, 2019 6.970 7.050 6.970 6.970 1,818 +0.03(+0.43%)
Nov 06, 2019 7.020 7.100 6.940 6.940 25,104 -0.07(-1.00%)
Nov 05, 2019 6.981 7.093 6.981 7.010 35,123 +0.05(+0.72%)
Nov 04, 2019 6.940 7.110 6.895 6.960 14,049 +0.02(+0.29%)
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.