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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM 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 (%)
Dec 31, 2004 11.49 11.20 10.50 10.79 90,400 +0.19(+1.79%)
Dec 30, 2004 11.20 11.20 10.53 10.60 293,200 -0.80(-7.02%)
Dec 29, 2004 11.39 11.59 10.83 11.40 90,800 +0.01(+0.09%)
Dec 28, 2004 11.74 11.90 10.91 11.39 152,500 -0.35(-2.98%)
Dec 27, 2004 11.58 11.92 11.50 11.74 154,900 +0.41(+3.62%)
Dec 23, 2004 10.76 11.48 10.63 11.33 132,100 +0.57(+5.30%)
Dec 22, 2004 11.94 12.00 10.53 10.76 466,100 -0.94(-8.03%)
Dec 21, 2004 10.94 11.80 10.94 11.70 392,000 +0.88(+8.13%)
Dec 20, 2004 10.00 11.35 10.00 10.82 543,400 +1.76(+19.43%)
Dec 17, 2004 8.480 9.060 8.450 9.060 128,400 +0.58(+6.84%)
Dec 16, 2004 8.240 8.500 8.240 8.480 94,500 +0.34(+4.18%)
Dec 15, 2004 7.950 8.300 7.940 8.140 116,700 +0.19(+2.39%)
Dec 14, 2004 7.860 8.060 7.810 7.950 68,400 +0.09(+1.15%)
Dec 13, 2004 7.950 8.000 7.850 7.860 49,600 +0.09(+1.16%)
Dec 10, 2004 7.940 7.940 7.770 7.770 52,100 +0.07(+0.91%)
Dec 09, 2004 7.690 7.850 7.500 7.700 47,500 +0.21(+2.80%)
Dec 08, 2004 7.240 7.640 7.240 7.490 58,900 +0.20(+2.74%)
Dec 07, 2004 7.650 7.710 7.030 7.290 90,800 -0.34(-4.46%)
Dec 06, 2004 8.000 8.000 7.600 7.630 49,300 -0.32(-4.03%)
Dec 03, 2004 8.240 8.240 7.760 7.950 85,700 -0.05(-0.62%)
Dec 02, 2004 7.670 8.300 7.550 8.000 135,600 +0.48(+6.38%)
Dec 01, 2004 8.180 8.580 7.000 7.520 189,300 -0.66(-8.07%)
Nov 30, 2004 8.250 8.500 8.150 8.180 63,700 +0.03(+0.37%)
Nov 29, 2004 8.200 8.700 8.010 8.150 180,700 -0.05(-0.61%)
Nov 26, 2004 7.980 8.200 7.980 8.200 61,000 +0.26(+3.27%)
Nov 24, 2004 7.810 7.940 7.750 7.940 56,100 +0.25(+3.25%)
Nov 23, 2004 7.250 7.700 7.152 7.690 47,600 +0.43(+5.92%)
Nov 22, 2004 6.910 7.390 6.820 7.260 80,400 +0.35(+5.07%)
Nov 19, 2004 7.270 7.270 6.800 6.910 84,900 -0.36(-4.95%)
Nov 18, 2004 7.950 8.200 7.100 7.270 161,600 -0.33(-4.34%)
Nov 17, 2004 6.690 7.740 6.690 7.600 201,600 +0.98(+14.80%)
Nov 16, 2004 6.750 6.750 6.510 6.620 26,500 -0.18(-2.65%)
Nov 15, 2004 6.600 6.950 6.350 6.800 88,000 +0.23(+3.50%)
Nov 12, 2004 6.490 6.620 6.400 6.570 38,900 +0.28(+4.45%)
Nov 11, 2004 6.000 6.290 5.960 6.290 27,000 +0.34(+5.71%)
Nov 10, 2004 5.900 5.960 5.900 5.950 29,900 +0.05(+0.85%)
Nov 09, 2004 5.850 5.950 5.830 5.900 24,200 +0.02(+0.34%)
Nov 08, 2004 6.050 6.050 5.880 5.880 25,800 -0.07(-1.18%)
Nov 05, 2004 6.100 6.200 5.900 5.950 36,700 -0.15(-2.46%)
Nov 04, 2004 5.900 6.100 5.800 6.100 44,600 +0.18(+3.04%)
Nov 03, 2004 5.860 6.000 5.860 5.920 17,000 +0.11(+1.89%)
Nov 02, 2004 6.000 6.000 5.750 5.810 19,400 -0.16(-2.68%)
Nov 01, 2004 5.900 6.130 5.750 5.970 22,700 +0.07(+1.19%)
Oct 29, 2004 6.050 6.050 5.800 5.900 21,200 -0.09(-1.50%)
Oct 28, 2004 6.000 6.090 5.970 5.990 11,900 +0.00(+0.00%)
Oct 27, 2004 6.350 6.370 5.950 5.990 37,200 -0.21(-3.39%)
Oct 26, 2004 6.430 6.430 6.100 6.200 70,300 +0.20(+3.33%)
Oct 25, 2004 6.030 6.100 5.850 6.000 44,000 +0.12(+2.04%)
Oct 22, 2004 5.860 5.880 5.830 5.880 12,500 +0.03(+0.51%)
Oct 21, 2004 5.920 6.000 5.810 5.850 13,500 -0.11(-1.85%)
Oct 20, 2004 6.070 6.070 5.960 5.960 15,900 -0.04(-0.67%)
Oct 19, 2004 5.950 6.040 5.770 6.000 22,100 +0.15(+2.56%)
Oct 18, 2004 5.980 6.030 5.750 5.850 27,400 -0.05(-0.85%)
Oct 15, 2004 6.000 6.000 5.850 5.900 23,200 -0.07(-1.17%)
Oct 14, 2004 5.800 6.040 5.790 5.970 24,200 +0.12(+2.05%)
Oct 13, 2004 5.820 5.850 5.500 5.850 29,800 -0.11(-1.85%)
Oct 12, 2004 6.200 6.250 5.650 5.960 34,500 -0.14(-2.30%)
Oct 11, 2004 6.650 6.650 5.990 6.100 103,000 -0.64(-9.50%)
Oct 08, 2004 7.150 7.150 6.660 6.740 55,600 -0.41(-5.73%)
Oct 07, 2004 6.480 7.150 6.440 7.150 124,800 +0.70(+10.85%)
Oct 06, 2004 6.390 6.480 6.310 6.450 21,400 +0.12(+1.90%)
Oct 05, 2004 6.550 6.550 6.330 6.330 14,200 -0.16(-2.47%)
Oct 04, 2004 6.750 6.780 6.170 6.490 68,900 -0.04(-0.61%)
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.