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, 2014 7.640 7.690 7.630 7.670 5,059 +0.02(+0.26%)
Oct 30, 2014 7.619 7.790 7.619 7.650 1,935 +0.07(+0.92%)
Oct 29, 2014 7.580 7.690 7.580 7.580 4,311 -0.07(-0.92%)
Oct 28, 2014 7.581 7.675 7.580 7.650 6,452 +0.03(+0.39%)
Oct 27, 2014 7.660 7.660 7.570 7.620 7,934 -0.04(-0.52%)
Oct 24, 2014 7.800 7.835 7.660 7.660 1,816 +0.00(+0.00%)
Oct 23, 2014 7.490 7.672 7.484 7.660 25,013 +0.19(+2.54%)
Oct 22, 2014 7.500 7.540 7.450 7.470 5,685 -0.03(-0.40%)
Oct 21, 2014 7.510 7.540 7.470 7.500 10,223 -0.06(-0.79%)
Oct 20, 2014 7.560 7.590 7.550 7.560 4,944 -0.04(-0.53%)
Oct 17, 2014 7.640 7.640 7.480 7.600 8,642 -0.06(-0.78%)
Oct 16, 2014 7.530 7.730 7.480 7.660 3,104 +0.11(+1.46%)
Oct 15, 2014 7.560 7.710 7.460 7.550 2,420 +0.09(+1.21%)
Oct 14, 2014 7.570 7.670 7.460 7.460 8,607 +0.01(+0.13%)
Oct 13, 2014 7.450 7.550 7.350 7.450 8,882 +0.03(+0.40%)
Oct 10, 2014 7.360 7.440 7.350 7.420 6,540 +0.03(+0.41%)
Oct 09, 2014 7.327 7.460 7.327 7.390 2,417 +0.04(+0.54%)
Oct 08, 2014 7.270 7.390 7.250 7.350 43,610 +0.05(+0.68%)
Oct 07, 2014 7.230 7.360 7.230 7.300 50,610 +0.07(+0.97%)
Oct 06, 2014 7.610 7.630 7.150 7.230 35,176 -0.42(-5.49%)
Oct 03, 2014 7.747 7.790 7.580 7.650 9,434 -0.08(-1.03%)
Oct 02, 2014 7.790 7.790 7.700 7.730 7,593 -0.04(-0.52%)
Oct 01, 2014 7.940 7.940 7.760 7.770 19,543 -0.17(-2.14%)
Sep 30, 2014 7.940 7.950 7.940 7.940 8,043 +0.03(+0.38%)
Sep 29, 2014 7.973 7.973 7.910 7.910 10,033 -0.07(-0.88%)
Sep 26, 2014 7.980 8.090 7.970 7.980 10,963 +0.00(+0.00%)
Sep 25, 2014 8.000 8.020 7.980 7.980 38,774 -0.02(-0.25%)
Sep 24, 2014 8.020 8.020 8.000 8.000 7,475 +0.00(+0.00%)
Sep 23, 2014 8.036 8.036 8.000 8.000 12,275 -0.05(-0.62%)
Sep 22, 2014 8.200 8.200 8.020 8.050 14,056 -0.10(-1.23%)
Sep 19, 2014 8.120 8.150 8.050 8.150 17,265 +0.10(+1.24%)
Sep 18, 2014 8.060 8.070 8.050 8.050 4,889 -0.06(-0.74%)
Sep 17, 2014 8.100 8.180 8.100 8.110 25,181 +0.08(+1.00%)
Sep 16, 2014 8.060 8.130 8.030 8.030 6,647 -0.10(-1.23%)
Sep 15, 2014 8.190 8.190 8.050 8.130 8,495 +0.08(+0.99%)
Sep 12, 2014 8.030 8.100 8.010 8.050 5,478 +0.02(+0.25%)
Sep 11, 2014 8.120 8.151 8.030 8.030 14,472 -0.17(-2.07%)
Sep 10, 2014 8.140 8.250 8.140 8.200 7,274 +0.00(+0.00%)
Sep 09, 2014 8.130 8.290 8.130 8.200 4,250 +0.03(+0.37%)
Sep 08, 2014 8.170 8.230 8.170 8.170 12,075 -0.04(-0.49%)
Sep 05, 2014 8.250 8.299 8.210 8.210 8,546 +0.00(+0.00%)
Sep 04, 2014 8.250 8.280 8.200 8.210 14,975 +0.01(+0.12%)
Sep 03, 2014 8.210 8.340 8.200 8.200 13,564 -0.06(-0.73%)
Sep 02, 2014 8.260 8.301 8.250 8.260 8,180 -0.11(-1.31%)
Aug 29, 2014 8.230 8.370 8.370 8.370 900 +0.11(+1.33%)
Aug 28, 2014 8.220 8.390 8.170 8.260 3,305 -0.03(-0.36%)
Aug 27, 2014 8.314 8.400 8.260 8.290 21,532 -0.08(-0.96%)
Aug 26, 2014 8.310 8.513 8.300 8.370 6,565 +0.06(+0.72%)
Aug 25, 2014 8.310 8.385 8.300 8.310 3,792 -0.12(-1.42%)
Aug 22, 2014 8.382 8.430 8.382 8.430 5,244 +0.00(+0.00%)
Aug 21, 2014 8.350 8.430 8.350 8.430 9,515 +0.08(+0.96%)
Aug 20, 2014 8.360 8.460 8.330 8.350 21,101 -0.13(-1.53%)
Aug 19, 2014 8.362 8.510 8.360 8.480 5,995 -0.06(-0.70%)
Aug 18, 2014 8.330 8.540 8.330 8.540 12,247 +0.09(+1.06%)
Aug 15, 2014 8.470 8.520 8.370 8.450 8,548 +0.07(+0.84%)
Aug 14, 2014 8.650 8.780 8.320 8.380 17,471 -0.40(-4.56%)
Aug 13, 2014 8.750 8.800 8.750 8.780 2,808 +0.04(+0.46%)
Aug 12, 2014 8.800 8.800 8.700 8.740 2,776 -0.05(-0.57%)
Aug 11, 2014 8.760 8.800 8.640 8.790 8,485 +0.12(+1.38%)
Aug 08, 2014 8.560 8.800 8.560 8.670 6,787 +0.04(+0.46%)
Aug 07, 2014 8.560 8.770 8.560 8.630 7,559 +0.03(+0.35%)
Aug 06, 2014 8.660 8.750 8.595 8.600 5,750 -0.17(-1.94%)
Aug 05, 2014 8.700 8.780 8.660 8.770 12,984 +0.11(+1.27%)
Aug 04, 2014 8.650 8.700 8.650 8.660 2,039 +0.01(+0.12%)
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.