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

Friedman Industries Inc (NY: FRD )

19.30 -0.09 (-0.46%)
Streaming Delayed Price Updated: 10:14 AM 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 30, 2021 13.87 14.13 12.85 13.40 150,163 -0.81(-5.70%)
Jun 29, 2021 13.75 14.83 13.75 14.21 61,869 +0.49(+3.57%)
Jun 28, 2021 14.12 14.34 13.61 13.72 102,871 -0.44(-3.11%)
Jun 25, 2021 15.55 15.63 13.90 14.16 251,089 -1.17(-7.63%)
Jun 24, 2021 14.21 15.55 14.12 15.33 368,790 +1.11(+7.81%)
Jun 23, 2021 14.35 14.35 13.90 14.22 40,855 -0.02(-0.14%)
Jun 22, 2021 14.09 14.49 13.63 14.24 111,157 +0.10(+0.71%)
Jun 21, 2021 13.70 14.19 13.58 14.14 121,532 +0.29(+2.09%)
Jun 18, 2021 13.60 13.99 13.29 13.85 55,125 +0.02(+0.14%)
Jun 17, 2021 14.00 14.07 13.55 13.83 47,594 -0.26(-1.85%)
Jun 16, 2021 14.00 14.18 13.71 14.09 121,189 +0.19(+1.37%)
Jun 15, 2021 13.15 13.90 13.15 13.90 68,926 +0.69(+5.22%)
Jun 14, 2021 13.45 13.63 13.21 13.21 33,831 -0.24(-1.78%)
Jun 11, 2021 13.77 13.80 13.45 13.45 23,176 -0.38(-2.75%)
Jun 10, 2021 13.79 13.89 13.60 13.83 39,749 +0.11(+0.80%)
Jun 09, 2021 13.75 14.13 13.69 13.72 35,239 -0.03(-0.22%)
Jun 08, 2021 14.06 14.06 13.60 13.75 46,372 -0.05(-0.36%)
Jun 07, 2021 13.99 14.30 13.78 13.80 87,444 -0.25(-1.78%)
Jun 04, 2021 14.00 14.14 13.77 14.05 94,554 +0.04(+0.29%)
Jun 03, 2021 13.64 14.06 13.41 14.01 199,003 +0.46(+3.39%)
Jun 02, 2021 14.06 14.06 13.19 13.55 129,308 -0.39(-2.80%)
Jun 01, 2021 13.40 13.95 13.31 13.94 111,321 +0.69(+5.21%)
May 28, 2021 13.15 13.60 12.96 13.25 103,867 +0.11(+0.84%)
May 27, 2021 13.34 13.48 12.60 13.14 130,796 -0.13(-0.98%)
May 26, 2021 13.45 14.25 12.90 13.27 388,688 -0.18(-1.34%)
May 25, 2021 13.00 14.90 12.51 13.45 719,405 +2.63(+24.36%)
May 24, 2021 10.82 10.95 10.66 10.81 26,022 -0.09(-0.78%)
May 21, 2021 10.87 10.90 10.63 10.90 27,468 +0.10(+0.93%)
May 20, 2021 10.49 10.88 10.26 10.80 38,314 +0.31(+3.00%)
May 19, 2021 10.27 10.60 10.03 10.49 89,556 -0.01(-0.14%)
May 18, 2021 10.44 10.77 10.26 10.50 65,274 +0.10(+0.96%)
May 17, 2021 10.32 10.48 10.24 10.40 8,325 +0.16(+1.56%)
May 14, 2021 10.20 10.40 10.00 10.24 34,606 +0.21(+2.09%)
May 13, 2021 10.39 10.49 9.860 10.03 17,553 -0.41(-3.93%)
May 12, 2021 10.17 10.42 10.03 10.44 27,437 +0.39(+3.88%)
May 11, 2021 10.00 10.24 9.720 10.05 37,524 -0.15(-1.47%)
May 10, 2021 10.25 10.25 10.00 10.20 12,426 -0.02(-0.20%)
May 07, 2021 10.16 10.25 9.983 10.22 17,975 +0.02(+0.20%)
May 06, 2021 10.33 10.33 9.910 10.20 17,579 +0.00(+0.00%)
May 05, 2021 10.00 10.24 9.580 10.20 54,326 -0.22(-2.11%)
May 04, 2021 9.980 10.48 9.400 10.42 174,379 +0.27(+2.66%)
May 03, 2021 8.440 10.20 8.300 10.15 607,184 +1.99(+24.39%)
Apr 30, 2021 8.410 8.460 8.010 8.160 17,400 -0.28(-3.32%)
Apr 29, 2021 8.510 8.540 8.170 8.440 9,176 -0.03(-0.35%)
Apr 28, 2021 8.430 8.600 8.429 8.470 62,509 +0.03(+0.36%)
Apr 27, 2021 8.440 8.500 8.380 8.440 31,276 +0.00(+0.00%)
Apr 26, 2021 8.380 8.490 8.340 8.440 7,913 +0.18(+2.18%)
Apr 23, 2021 7.990 8.490 7.990 8.260 23,600 +0.18(+2.23%)
Apr 22, 2021 8.080 8.100 7.930 8.080 14,876 +0.07(+0.87%)
Apr 21, 2021 8.100 8.348 8.000 8.010 14,600 +0.07(+0.88%)
Apr 20, 2021 8.030 8.080 7.920 7.940 21,087 -0.15(-1.85%)
Apr 19, 2021 7.980 8.170 7.980 8.090 11,883 -0.16(-1.94%)
Apr 16, 2021 8.220 8.250 8.110 8.250 2,300 +0.15(+1.85%)
Apr 15, 2021 8.151 8.312 8.080 8.100 11,260 -0.07(-0.86%)
Apr 14, 2021 8.080 8.290 8.080 8.170 11,808 +0.03(+0.37%)
Apr 13, 2021 8.290 8.290 8.080 8.140 12,764 -0.15(-1.81%)
Apr 12, 2021 8.465 8.465 8.290 8.290 19,178 -0.15(-1.78%)
Apr 09, 2021 8.420 8.460 8.300 8.440 8,000 +0.13(+1.56%)
Apr 08, 2021 8.380 8.385 8.310 8.310 6,509 -0.07(-0.84%)
Apr 07, 2021 8.442 8.470 8.320 8.380 19,153 +0.00(+0.01%)
Apr 06, 2021 8.490 8.500 8.270 8.379 14,199 -0.07(-0.78%)
Apr 05, 2021 8.300 8.518 8.186 8.445 32,849 +0.29(+3.49%)
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.