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

Friedman Industries Inc (NY: FRD )

18.80 +0.18 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Mar 31, 2022 8.940 9.400 8.810 8.810 15,422 -0.08(-0.96%)
Mar 30, 2022 8.860 8.950 8.800 8.895 12,338 +0.12(+1.43%)
Mar 29, 2022 8.950 8.975 8.750 8.770 12,101 -0.25(-2.77%)
Mar 28, 2022 9.450 9.450 9.000 9.020 11,853 -0.43(-4.55%)
Mar 25, 2022 9.280 9.490 9.219 9.450 22,376 +0.15(+1.61%)
Mar 24, 2022 9.100 9.470 9.100 9.300 25,193 +0.20(+2.20%)
Mar 23, 2022 8.780 9.220 8.310 9.100 24,051 +0.32(+3.64%)
Mar 22, 2022 8.740 8.780 8.470 8.780 13,897 +0.04(+0.46%)
Mar 21, 2022 8.490 8.800 8.453 8.740 22,622 +0.32(+3.80%)
Mar 18, 2022 8.250 8.440 8.250 8.420 15,169 +0.03(+0.36%)
Mar 17, 2022 8.180 8.500 8.000 8.390 22,258 +0.33(+4.09%)
Mar 16, 2022 8.100 8.310 8.060 8.060 9,657 +0.02(+0.25%)
Mar 15, 2022 8.260 8.260 7.985 8.040 6,864 +0.02(+0.25%)
Mar 14, 2022 8.470 8.480 8.013 8.020 3,388 -0.39(-4.64%)
Mar 11, 2022 8.340 8.410 7.950 8.410 15,696 -0.08(-0.94%)
Mar 10, 2022 7.880 8.500 7.885 8.490 57,986 +0.47(+5.86%)
Mar 09, 2022 8.000 8.180 7.870 8.020 13,562 +0.17(+2.17%)
Mar 08, 2022 7.685 8.070 7.640 7.850 16,221 +0.15(+1.95%)
Mar 07, 2022 8.100 8.430 7.645 7.700 24,859 -0.47(-5.75%)
Mar 04, 2022 8.140 8.300 7.919 8.170 8,805 -0.01(-0.12%)
Mar 03, 2022 7.900 8.190 7.846 8.180 32,079 +0.42(+5.41%)
Mar 02, 2022 7.590 8.036 7.520 7.760 53,547 +0.16(+2.11%)
Mar 01, 2022 7.950 8.240 7.500 7.600 105,244 -0.24(-3.06%)
Feb 28, 2022 9.210 9.640 7.400 7.840 257,548 -1.59(-16.86%)
Feb 25, 2022 7.890 9.550 7.961 9.430 200,078 +1.46(+18.32%)
Feb 24, 2022 7.370 7.982 7.370 7.970 57,073 +0.46(+6.13%)
Feb 23, 2022 7.530 7.760 7.450 7.510 48,127 +0.07(+0.94%)
Feb 22, 2022 7.760 8.080 7.430 7.440 71,806 -0.32(-4.12%)
Feb 18, 2022 7.760 0 -0.39(-4.79%)
Feb 17, 2022 7.840 8.350 7.840 8.150 86,624 +0.31(+3.95%)
Feb 16, 2022 8.230 8.230 7.590 7.840 153,183 -0.42(-5.08%)
Feb 15, 2022 9.030 9.190 7.980 8.260 212,615 -1.35(-14.05%)
Feb 14, 2022 9.520 9.840 9.270 9.610 23,428 -0.01(-0.10%)
Feb 11, 2022 9.340 9.980 9.140 9.620 87,211 +0.47(+5.14%)
Feb 10, 2022 9.540 9.580 9.150 9.150 23,881 -0.36(-3.79%)
Feb 09, 2022 9.540 9.550 9.300 9.510 17,527 +0.14(+1.49%)
Feb 08, 2022 9.320 9.598 9.060 9.370 34,604 +0.37(+4.11%)
Feb 07, 2022 9.890 9.887 8.855 9.000 76,861 -0.53(-5.56%)
Feb 04, 2022 9.760 9.890 9.120 9.530 30,124 -0.14(-1.45%)
Feb 03, 2022 9.950 9.500 9.670 25,781 -0.13(-1.33%)
Feb 02, 2022 9.910 10.10 9.680 9.800 12,631 -0.17(-1.71%)
Feb 01, 2022 9.550 9.980 9.280 9.970 5,137 +0.48(+5.06%)
Jan 31, 2022 9.600 9.216 9.490 26,057 -0.11(-1.15%)
Jan 28, 2022 9.660 9.940 9.640 9.600 6,196 -0.19(-1.94%)
Jan 27, 2022 9.610 9.820 9.450 9.790 3,689 +0.14(+1.45%)
Jan 26, 2022 9.500 9.770 9.346 9.650 10,637 +0.49(+5.35%)
Jan 25, 2022 8.900 9.450 8.900 9.160 37,922 +0.16(+1.78%)
Jan 24, 2022 9.250 9.547 8.895 9.000 46,488 -0.66(-6.88%)
Jan 21, 2022 10.32 10.32 9.270 9.665 49,560 -0.61(-5.89%)
Jan 20, 2022 10.39 10.68 10.15 10.27 14,347 -0.21(-2.00%)
Jan 19, 2022 11.04 11.06 10.37 10.48 13,298 -0.43(-3.94%)
Jan 18, 2022 11.26 11.29 10.31 10.91 23,764 -0.69(-5.95%)
Jan 14, 2022 11.60 0 -0.23(-1.94%)
Jan 13, 2022 11.87 11.87 11.29 11.83 9,985 +0.15(+1.28%)
Jan 12, 2022 11.29 11.79 11.28 11.68 47,189 +0.62(+5.61%)
Jan 11, 2022 11.30 11.32 10.80 11.06 31,748 -0.37(-3.24%)
Jan 10, 2022 11.32 11.44 10.87 11.43 31,519 +0.63(+5.83%)
Jan 07, 2022 10.31 11.06 10.31 10.80 36,649 +0.50(+4.85%)
Jan 06, 2022 10.45 10.61 10.23 10.30 17,788 -0.15(-1.44%)
Jan 05, 2022 9.800 10.51 9.711 10.45 25,897 +0.80(+8.29%)
Jan 04, 2022 9.751 9.756 9.590 9.650 11,042 +0.30(+3.21%)
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.