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

Friedman Industries Inc (NY: FRD )

18.05 -0.40 (-2.15%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 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, 2014 6.950 7.010 7.010 7.010 22,200 +0.05(+0.72%)
Dec 30, 2014 6.990 7.130 6.950 6.960 51,652 -0.03(-0.43%)
Dec 29, 2014 7.080 7.140 6.960 6.990 28,252 -0.21(-2.92%)
Dec 26, 2014 7.231 7.290 7.200 7.200 3,781 +0.00(+0.00%)
Dec 24, 2014 7.080 7.200 7.200 7.200 1,200 +0.01(+0.14%)
Dec 23, 2014 7.080 7.390 7.040 7.190 28,822 +0.22(+3.15%)
Dec 22, 2014 7.150 7.580 6.970 6.970 90,399 -0.21(-2.92%)
Dec 19, 2014 7.250 7.250 7.050 7.180 22,291 -0.04(-0.55%)
Dec 18, 2014 7.380 7.455 7.150 7.220 33,469 +0.04(+0.59%)
Dec 17, 2014 7.400 7.530 7.100 7.178 20,313 -0.07(-1.00%)
Dec 16, 2014 7.290 7.303 7.110 7.250 4,232 +0.02(+0.28%)
Dec 15, 2014 7.420 7.435 7.030 7.230 26,640 -0.08(-1.09%)
Dec 12, 2014 7.294 7.414 7.294 7.310 9,889 -0.01(-0.14%)
Dec 11, 2014 7.307 7.490 7.240 7.320 9,070 +0.14(+1.95%)
Dec 10, 2014 7.360 7.480 7.180 7.180 4,713 -0.13(-1.78%)
Dec 09, 2014 7.350 7.560 7.100 7.310 33,313 -0.11(-1.48%)
Dec 08, 2014 7.530 7.640 7.410 7.420 15,886 -0.18(-2.37%)
Dec 05, 2014 7.940 8.030 7.600 7.600 15,079 -0.34(-4.28%)
Dec 04, 2014 7.900 8.100 7.600 7.940 61,094 -0.04(-0.50%)
Dec 03, 2014 7.950 8.090 7.850 7.980 20,923 -0.02(-0.25%)
Dec 02, 2014 8.020 8.020 7.940 8.000 3,201 +0.08(+1.00%)
Dec 01, 2014 8.130 8.130 7.910 7.921 5,518 -0.23(-2.81%)
Nov 28, 2014 8.160 8.190 8.140 8.150 6,201 -0.15(-1.81%)
Nov 26, 2014 8.300 8.300 8.300 8.300 2,800 +0.10(+1.22%)
Nov 25, 2014 8.150 8.210 8.120 8.200 6,360 +0.04(+0.46%)
Nov 24, 2014 8.150 8.240 8.150 8.162 9,485 +0.05(+0.65%)
Nov 21, 2014 8.000 8.240 7.999 8.110 12,119 +0.11(+1.37%)
Nov 20, 2014 7.880 8.000 7.880 8.000 13,753 +0.09(+1.14%)
Nov 19, 2014 7.680 7.970 7.680 7.910 17,208 +0.12(+1.54%)
Nov 18, 2014 7.670 7.990 7.600 7.790 30,787 +0.12(+1.57%)
Nov 17, 2014 7.900 7.900 7.670 7.670 6,262 -0.23(-2.97%)
Nov 14, 2014 7.900 7.940 7.890 7.905 7,761 +0.02(+0.31%)
Nov 13, 2014 7.800 7.980 7.800 7.880 33,052 +0.31(+4.10%)
Nov 11, 2014 7.560 7.700 7.560 7.570 43 +0.01(+0.13%)
Nov 10, 2014 7.680 7.710 7.560 7.560 4,944 -0.23(-2.89%)
Nov 07, 2014 7.530 7.820 7.530 7.785 15,374 +0.20(+2.57%)
Nov 06, 2014 7.620 7.668 7.560 7.590 4,216 +0.07(+0.93%)
Nov 05, 2014 7.520 7.690 7.520 7.520 2,829 -0.07(-0.92%)
Nov 04, 2014 7.600 7.780 7.550 7.590 12,133 -0.04(-0.52%)
Nov 03, 2014 7.560 7.750 7.560 7.630 2,360 -0.04(-0.52%)
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%)
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.