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

Friedman Industries Inc (NY: FRD )

19.06 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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, 2018 8.300 8.800 8.295 8.800 24,582 +0.52(+6.28%)
Oct 30, 2018 8.360 8.760 8.230 8.280 13,971 -0.13(-1.55%)
Oct 29, 2018 8.850 8.917 8.000 8.410 39,133 -0.41(-4.65%)
Oct 26, 2018 8.140 8.820 7.050 8.820 20,200 +0.56(+6.78%)
Oct 25, 2018 8.380 8.720 8.234 8.260 19,875 -0.12(-1.37%)
Oct 24, 2018 8.590 8.685 8.290 8.375 11,235 -0.23(-2.73%)
Oct 23, 2018 8.610 8.820 8.550 8.610 19,208 -0.04(-0.46%)
Oct 22, 2018 8.960 9.010 8.650 8.650 8,533 -0.25(-2.81%)
Oct 19, 2018 8.930 9.020 8.750 8.900 9,500 +0.15(+1.71%)
Oct 18, 2018 9.100 9.250 8.750 8.750 13,813 -0.34(-3.74%)
Oct 17, 2018 8.922 9.210 8.820 9.090 28,289 +0.04(+0.44%)
Oct 16, 2018 8.930 9.100 8.805 9.050 18,642 +0.25(+2.84%)
Oct 15, 2018 9.050 9.200 8.690 8.800 68,909 -0.39(-4.24%)
Oct 12, 2018 8.830 9.200 8.800 9.190 18,600 +0.54(+6.24%)
Oct 11, 2018 8.900 9.040 8.650 8.650 11,633 -0.36(-4.00%)
Oct 10, 2018 9.040 9.230 8.975 9.010 15,695 +0.01(+0.11%)
Oct 09, 2018 9.310 9.310 8.970 9.000 16,360 +0.06(+0.67%)
Oct 08, 2018 8.820 9.060 8.800 8.940 26,899 -0.02(-0.22%)
Oct 05, 2018 9.020 9.220 8.810 8.960 14,400 +0.01(+0.11%)
Oct 04, 2018 9.300 9.320 8.950 8.950 17,302 -0.37(-3.97%)
Oct 03, 2018 9.470 9.550 9.230 9.320 13,317 -0.05(-0.53%)
Oct 02, 2018 9.360 9.696 9.215 9.370 17,800 +0.03(+0.32%)
Oct 01, 2018 9.680 9.680 9.075 9.340 34,925 -0.08(-0.85%)
Sep 28, 2018 9.130 9.540 9.130 9.420 34,600 +0.36(+3.97%)
Sep 27, 2018 8.830 9.450 8.830 9.060 42,567 +0.11(+1.23%)
Sep 26, 2018 8.940 9.100 8.879 8.950 160,813 +0.06(+0.67%)
Sep 25, 2018 8.900 9.000 8.750 8.890 29,342 +0.13(+1.48%)
Sep 24, 2018 8.750 9.060 8.750 8.760 37,851 -0.20(-2.23%)
Sep 21, 2018 9.160 9.160 8.750 8.960 58,100 -0.24(-2.61%)
Sep 20, 2018 9.230 9.230 8.869 9.200 48,628 +0.11(+1.21%)
Sep 19, 2018 8.860 9.150 8.800 9.090 22,852 +0.29(+3.30%)
Sep 18, 2018 9.010 9.160 8.670 8.800 44,029 -0.21(-2.33%)
Sep 17, 2018 9.300 9.540 8.750 9.010 45,249 -0.32(-3.43%)
Sep 14, 2018 9.300 9.840 9.300 9.330 25,800 -0.07(-0.74%)
Sep 13, 2018 9.240 9.400 9.110 9.400 14,636 +0.19(+2.06%)
Sep 12, 2018 9.010 9.340 8.780 9.210 56,074 +0.20(+2.22%)
Sep 11, 2018 9.150 9.200 8.770 9.010 61,291 -0.11(-1.21%)
Sep 10, 2018 9.680 9.740 9.120 9.120 79,431 -0.63(-6.46%)
Sep 07, 2018 9.790 9.990 9.630 9.750 50,700 +0.01(+0.05%)
Sep 06, 2018 9.500 9.838 9.350 9.745 95,036 +0.23(+2.47%)
Sep 05, 2018 9.800 9.857 9.310 9.510 95,845 -0.39(-3.94%)
Sep 04, 2018 10.33 10.33 9.900 9.900 64,081 -0.43(-4.16%)
Aug 31, 2018 10.33 10.33 10.33 0 +0.09(+0.88%)
Aug 30, 2018 10.88 10.88 10.11 10.24 45,178 -0.55(-5.10%)
Aug 29, 2018 10.49 10.79 10.15 10.79 32,340 +0.39(+3.75%)
Aug 28, 2018 10.58 10.86 10.40 10.40 21,658 -0.19(-1.79%)
Aug 27, 2018 10.96 11.10 10.59 10.59 49,885 -0.41(-3.73%)
Aug 24, 2018 10.60 11.05 10.60 11.00 59,500 +0.46(+4.36%)
Aug 23, 2018 10.50 10.54 10.36 10.54 47,914 +0.09(+0.86%)
Aug 22, 2018 10.23 10.54 10.10 10.45 73,031 +0.25(+2.45%)
Aug 21, 2018 10.30 10.38 10.10 10.20 108,108 -0.10(-0.97%)
Aug 20, 2018 10.16 10.50 10.15 10.30 43,498 +0.15(+1.48%)
Aug 17, 2018 10.26 10.52 10.03 10.15 64,600 -0.19(-1.84%)
Aug 16, 2018 11.20 11.24 10.20 10.34 91,183 -0.65(-5.91%)
Aug 15, 2018 11.47 11.47 10.25 10.99 118,608 -0.22(-1.96%)
Aug 14, 2018 10.95 11.21 10.95 11.21 64,504 +0.17(+1.54%)
Aug 13, 2018 11.25 11.40 10.78 11.04 89,247 -0.11(-0.99%)
Aug 10, 2018 10.92 11.25 10.92 11.15 85,900 +0.15(+1.36%)
Aug 09, 2018 10.79 11.00 10.71 11.00 54,042 +0.13(+1.20%)
Aug 08, 2018 10.85 10.87 10.55 10.87 28,134 +0.10(+0.93%)
Aug 07, 2018 10.64 10.90 10.56 10.77 73,241 +0.26(+2.47%)
Aug 06, 2018 10.65 10.65 10.51 10.51 109,595 -0.26(-2.41%)
Aug 03, 2018 10.26 10.77 10.20 10.77 115,200 +0.47(+4.56%)
Aug 02, 2018 10.13 10.45 9.845 10.30 62,629 +0.05(+0.49%)
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.