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 (%)
Oct 31, 2022 9.950 9.950 9.600 9.600 5,729 -0.39(-3.90%)
Oct 28, 2022 10.00 10.00 9.590 9.990 27,680 +0.03(+0.30%)
Oct 27, 2022 9.780 9.960 9.590 9.960 12,716 +0.20(+2.05%)
Oct 26, 2022 9.600 9.984 9.600 9.760 22,314 -0.03(-0.31%)
Oct 25, 2022 9.710 9.790 9.400 9.790 16,212 +0.09(+0.93%)
Oct 24, 2022 9.600 9.700 9.429 9.700 20,268 +0.35(+3.74%)
Oct 21, 2022 9.270 9.550 8.874 9.350 18,574 +0.06(+0.65%)
Oct 20, 2022 9.340 9.550 9.135 9.290 20,447 -0.06(-0.64%)
Oct 19, 2022 8.520 9.600 8.500 9.350 74,336 +1.01(+12.11%)
Oct 18, 2022 8.100 8.540 8.100 8.340 45,000 +0.32(+3.99%)
Oct 17, 2022 7.750 8.069 7.700 8.020 36,942 +0.18(+2.30%)
Oct 14, 2022 7.750 7.880 7.650 7.840 45,354 +0.27(+3.57%)
Oct 13, 2022 7.480 7.600 7.110 7.570 77,573 +0.34(+4.77%)
Oct 12, 2022 7.110 7.450 7.110 7.225 3,390 +0.13(+1.77%)
Oct 11, 2022 7.240 7.426 7.050 7.100 18,050 -0.05(-0.70%)
Oct 10, 2022 7.266 7.360 7.150 7.150 6,973 -0.11(-1.52%)
Oct 07, 2022 7.379 7.480 7.173 7.260 7,705 -0.23(-3.07%)
Oct 06, 2022 7.680 7.775 7.400 7.490 22,624 -0.11(-1.45%)
Oct 05, 2022 7.740 7.740 7.520 7.600 13,123 +0.04(+0.53%)
Oct 04, 2022 7.380 7.700 7.360 7.560 14,136 +0.23(+3.14%)
Oct 03, 2022 7.300 7.840 7.270 7.330 36,506 +0.22(+3.09%)
Sep 30, 2022 7.060 7.230 6.920 7.110 7,528 -0.01(-0.14%)
Sep 29, 2022 7.380 7.380 7.120 7.120 4,541 -0.18(-2.47%)
Sep 28, 2022 7.260 7.390 6.860 7.300 20,869 +0.00(+0.00%)
Sep 27, 2022 7.400 7.440 7.260 7.300 12,557 -0.10(-1.35%)
Sep 26, 2022 7.050 7.400 6.735 7.400 24,099 +0.30(+4.23%)
Sep 23, 2022 7.340 7.510 6.850 7.100 49,227 -0.39(-5.21%)
Sep 22, 2022 7.480 7.615 7.300 7.490 10,586 +0.01(+0.13%)
Sep 21, 2022 7.654 7.762 7.480 7.480 38,889 -0.32(-4.10%)
Sep 20, 2022 7.714 7.800 7.415 7.800 35,420 +0.05(+0.65%)
Sep 19, 2022 7.800 7.870 7.600 7.750 38,914 -0.05(-0.64%)
Sep 16, 2022 7.920 8.057 7.750 7.800 34,165 -0.30(-3.70%)
Sep 15, 2022 7.930 8.390 7.930 8.100 27,243 +0.10(+1.25%)
Sep 14, 2022 8.290 8.550 8.000 8.000 38,459 -0.39(-4.65%)
Sep 13, 2022 8.720 8.760 8.150 8.390 31,943 -0.16(-1.87%)
Sep 12, 2022 8.700 9.500 8.460 8.550 50,288 -0.52(-5.78%)
Sep 09, 2022 8.963 9.150 8.830 9.074 14,483 +0.25(+2.89%)
Sep 08, 2022 8.920 8.960 8.650 8.819 26,609 -0.13(-1.46%)
Sep 07, 2022 9.050 9.164 8.800 8.950 42,515 -0.05(-0.55%)
Sep 06, 2022 9.200 9.425 8.770 9.000 33,238 -0.18(-1.96%)
Sep 02, 2022 9.300 9.940 9.180 9.180 8,381 -0.32(-3.37%)
Sep 01, 2022 10.30 10.30 9.220 9.500 35,099 -0.97(-9.26%)
Aug 31, 2022 10.72 10.72 10.26 10.47 4,254 -0.17(-1.59%)
Aug 30, 2022 11.19 11.19 10.55 10.64 10,851 -0.63(-5.60%)
Aug 29, 2022 11.00 11.35 10.75 11.27 8,030 +0.29(+2.59%)
Aug 26, 2022 10.83 11.11 10.60 10.98 9,760 +0.11(+1.03%)
Aug 25, 2022 10.76 11.15 10.76 10.87 5,891 -0.05(-0.48%)
Aug 24, 2022 10.75 10.93 10.29 10.93 10,680 +0.30(+2.83%)
Aug 23, 2022 11.08 11.15 10.50 10.62 14,249 -0.42(-3.80%)
Aug 22, 2022 11.04 11.12 10.96 11.05 6,853 -0.13(-1.21%)
Aug 19, 2022 11.19 11.36 11.02 11.18 12,995 -0.02(-0.18%)
Aug 18, 2022 10.75 11.30 10.75 11.20 19,112 +0.68(+6.46%)
Aug 17, 2022 10.40 10.85 10.40 10.52 10,311 +0.14(+1.35%)
Aug 16, 2022 10.50 10.86 10.32 10.38 12,598 -0.13(-1.23%)
Aug 15, 2022 10.88 10.99 10.35 10.51 16,456 -0.29(-2.69%)
Aug 12, 2022 10.93 10.99 10.38 10.80 20,822 -0.14(-1.28%)
Aug 11, 2022 10.25 10.94 10.25 10.94 21,321 +0.92(+9.18%)
Aug 10, 2022 10.23 10.68 9.710 10.02 20,449 +0.07(+0.70%)
Aug 09, 2022 10.00 10.39 9.890 9.950 8,148 -0.29(-2.83%)
Aug 08, 2022 9.720 10.24 9.590 10.24 50,371 +0.71(+7.39%)
Aug 05, 2022 9.310 9.660 9.300 9.535 25,623 +0.19(+1.98%)
Aug 04, 2022 9.800 9.920 9.180 9.350 15,533 -0.53(-5.36%)
Aug 03, 2022 10.73 10.79 9.560 9.880 67,471 -0.55(-5.27%)
Aug 02, 2022 9.880 10.50 9.880 10.43 23,542 +0.36(+3.57%)
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.