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 +0.29 (+1.54%)
Official Closing 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 (%)
Jul 31, 2020 5.100 5.140 5.020 5.020 5,600 -0.12(-2.33%)
Jul 30, 2020 5.020 5.140 5.020 5.140 2,591 +0.03(+0.59%)
Jul 29, 2020 5.090 5.140 5.090 5.110 3,964 -0.01(-0.20%)
Jul 28, 2020 5.100 5.120 5.070 5.120 5,710 -0.03(-0.58%)
Jul 27, 2020 5.040 5.150 5.000 5.150 2,782 +0.17(+3.41%)
Jul 24, 2020 5.110 5.130 4.950 4.980 22,200 -0.15(-2.92%)
Jul 23, 2020 5.130 5.150 5.130 5.130 852 -0.00(-0.10%)
Jul 22, 2020 5.100 5.160 5.085 5.135 3,426 +0.03(+0.68%)
Jul 21, 2020 5.110 5.130 5.070 5.100 4,783 -0.03(-0.58%)
Jul 20, 2020 5.150 5.150 5.110 5.130 866 -0.01(-0.19%)
Jul 17, 2020 5.176 5.180 5.119 5.140 2,000 -0.06(-1.14%)
Jul 16, 2020 5.140 5.200 5.130 5.199 1,724 +0.05(+1.03%)
Jul 15, 2020 5.160 5.280 5.147 5.147 4,006 +0.01(+0.13%)
Jul 14, 2020 5.140 5.140 5.100 5.140 697 +0.04(+0.78%)
Jul 13, 2020 5.160 5.180 5.080 5.100 9,940 -0.08(-1.54%)
Jul 10, 2020 5.170 5.180 5.140 5.180 10,200 -0.01(-0.19%)
Jul 09, 2020 5.240 5.240 5.150 5.190 8,178 -0.03(-0.57%)
Jul 08, 2020 5.250 5.250 5.140 5.220 19,237 +0.06(+1.16%)
Jul 07, 2020 5.200 5.210 5.080 5.160 22,341 -0.04(-0.77%)
Jul 06, 2020 5.280 5.400 5.160 5.200 9,801 +0.04(+0.78%)
Jul 02, 2020 5.060 5.290 5.060 5.160 23,200 +0.00(+0.00%)
Jul 01, 2020 5.120 5.160 5.080 5.160 6,286 +0.11(+2.18%)
Jun 30, 2020 5.050 5.190 5.050 5.050 20,856 +0.12(+2.43%)
Jun 29, 2020 4.910 5.100 4.844 4.930 8,418 -0.02(-0.40%)
Jun 26, 2020 4.820 4.950 4.790 4.950 12,800 +0.08(+1.64%)
Jun 25, 2020 4.880 5.070 4.835 4.870 6,754 -0.07(-1.42%)
Jun 24, 2020 4.890 4.980 4.830 4.940 5,030 +0.00(+0.00%)
Jun 23, 2020 4.910 4.990 4.840 4.940 11,780 +0.00(+0.00%)
Jun 22, 2020 4.900 4.960 4.840 4.940 12,716 +0.04(+0.82%)
Jun 19, 2020 5.025 5.025 4.880 4.900 5,500 -0.14(-2.78%)
Jun 18, 2020 4.990 5.040 4.880 5.040 3,987 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.960 5.040 2,605 +0.09(+1.82%)
Jun 16, 2020 5.240 5.250 4.870 4.950 17,185 +0.10(+2.06%)
Jun 15, 2020 5.160 5.160 4.840 4.850 3,826 +0.00(+0.00%)
Jun 12, 2020 5.000 5.290 4.800 4.850 5,500 +0.08(+1.68%)
Jun 11, 2020 5.040 5.436 4.770 4.770 26,612 -0.52(-9.83%)
Jun 10, 2020 4.860 5.290 4.840 5.290 17,334 +0.29(+5.80%)
Jun 09, 2020 4.750 5.250 4.750 5.000 24,940 +0.15(+3.09%)
Jun 08, 2020 4.650 5.000 4.630 4.850 27,863 +0.24(+5.21%)
Jun 05, 2020 4.750 4.900 4.560 4.610 19,400 -0.11(-2.33%)
Jun 04, 2020 4.620 4.750 4.510 4.720 9,149 +0.17(+3.74%)
Jun 03, 2020 4.510 4.676 4.510 4.550 21,348 +0.04(+0.88%)
Jun 02, 2020 4.487 4.590 4.440 4.510 11,467 +0.05(+1.12%)
Jun 01, 2020 4.550 4.600 4.430 4.460 10,891 +0.00(+0.00%)
May 29, 2020 4.510 4.580 4.430 4.460 13,700 +0.03(+0.68%)
May 28, 2020 4.440 4.600 4.340 4.430 5,356 -0.01(-0.23%)
May 27, 2020 4.490 4.550 4.260 4.440 14,536 +0.12(+2.78%)
May 26, 2020 4.700 4.740 4.310 4.320 10,923 -0.16(-3.57%)
May 22, 2020 4.560 4.670 4.360 4.480 7,800 +0.07(+1.59%)
May 21, 2020 4.600 4.717 4.410 4.410 7,648 -0.11(-2.43%)
May 20, 2020 4.460 4.755 4.432 4.520 6,269 +0.12(+2.73%)
May 19, 2020 4.700 4.710 4.400 4.400 4,176 -0.21(-4.56%)
May 18, 2020 4.720 4.821 4.600 4.610 15,327 +0.01(+0.22%)
May 15, 2020 4.580 4.648 4.550 4.600 3,100 +0.02(+0.44%)
May 14, 2020 4.620 4.620 4.380 4.580 1,563 -0.10(-2.14%)
May 13, 2020 4.550 4.680 4.550 4.680 1,574 +0.11(+2.41%)
May 12, 2020 4.730 4.730 4.550 4.570 12,580 -0.08(-1.72%)
May 11, 2020 4.710 4.750 4.520 4.650 11,315 -0.06(-1.27%)
May 08, 2020 4.660 4.880 4.660 4.710 3,300 +0.00(+0.00%)
May 07, 2020 4.520 4.880 4.414 4.710 10,048 +0.19(+4.20%)
May 06, 2020 4.440 4.540 4.340 4.520 4,230 +0.16(+3.67%)
May 05, 2020 4.510 4.535 4.350 4.360 7,617 -0.15(-3.33%)
May 04, 2020 4.290 4.510 4.290 4.510 4,884 +0.25(+5.87%)
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.