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

Friedman Industries Inc (NY: FRD )

19.16 +0.07 (+0.37%)
Streaming Delayed Price Updated: 2:02 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 (%)
Dec 30, 2011 10.55 10.65 10.41 10.54 8,180 -0.01(-0.09%)
Dec 29, 2011 10.58 10.85 10.51 10.55 14,070 +0.00(+0.00%)
Dec 28, 2011 10.70 10.75 10.50 10.55 10,904 -0.18(-1.68%)
Dec 27, 2011 10.99 10.99 10.66 10.73 11,074 -0.13(-1.20%)
Dec 23, 2011 10.74 10.88 10.60 10.86 5,161 +0.12(+1.12%)
Dec 21, 2011 10.57 10.74 10.45 10.74 10,477 +0.22(+2.09%)
Dec 20, 2011 11.00 11.00 10.51 10.52 22,369 -0.32(-2.95%)
Dec 19, 2011 11.00 11.00 10.45 10.84 15,655 +0.04(+0.37%)
Dec 16, 2011 10.90 10.95 10.70 10.80 28,363 -0.06(-0.55%)
Dec 15, 2011 10.86 10.99 10.62 10.86 17,378 +0.15(+1.40%)
Dec 14, 2011 10.42 10.86 10.30 10.71 9,310 +0.31(+2.98%)
Dec 13, 2011 10.48 10.70 10.40 10.40 10,002 -0.01(-0.10%)
Dec 12, 2011 10.70 10.70 10.13 10.41 11,853 -0.40(-3.70%)
Dec 09, 2011 10.98 10.99 10.76 10.81 11,146 -0.18(-1.64%)
Dec 08, 2011 10.97 11.00 10.71 10.99 9,099 +0.12(+1.10%)
Dec 07, 2011 10.84 11.00 10.74 10.87 11,588 +0.11(+1.02%)
Dec 06, 2011 11.05 11.05 10.56 10.76 22,870 -0.23(-2.09%)
Dec 05, 2011 10.89 11.05 10.70 10.99 16,252 +0.24(+2.23%)
Dec 02, 2011 10.60 10.82 10.60 10.75 18,793 +0.18(+1.70%)
Dec 01, 2011 10.42 10.65 10.42 10.57 11,318 -0.09(-0.84%)
Nov 30, 2011 10.77 10.86 10.65 10.66 9,148 +0.06(+0.57%)
Nov 29, 2011 10.29 10.60 10.17 10.60 7,784 +0.33(+3.21%)
Nov 28, 2011 10.41 10.72 10.23 10.27 7,059 +0.02(+0.20%)
Nov 25, 2011 10.19 10.32 10.13 10.25 3,650 +0.04(+0.39%)
Nov 23, 2011 10.28 10.45 10.11 10.21 15,717 -0.06(-0.63%)
Nov 22, 2011 10.24 10.42 10.23 10.28 5,860 +0.06(+0.64%)
Nov 21, 2011 10.17 10.36 10.14 10.21 6,839 -0.06(-0.58%)
Nov 18, 2011 10.81 10.81 9.900 10.27 64,841 -0.48(-4.47%)
Nov 17, 2011 11.15 11.15 10.75 10.75 8,974 -0.26(-2.36%)
Nov 16, 2011 11.15 11.19 10.95 11.01 6,834 -0.14(-1.26%)
Nov 15, 2011 11.15 11.25 10.96 11.15 16,762 +0.18(+1.64%)
Nov 14, 2011 10.78 11.19 10.70 10.97 10,686 +0.14(+1.29%)
Nov 11, 2011 10.71 10.94 10.71 10.83 7,347 +0.13(+1.21%)
Nov 10, 2011 10.79 11.15 10.67 10.70 6,903 +0.10(+0.94%)
Nov 09, 2011 11.00 11.05 10.55 10.60 18,323 -0.45(-4.07%)
Nov 08, 2011 11.07 11.07 10.79 11.05 12,661 +0.25(+2.31%)
Nov 07, 2011 11.25 11.42 10.62 10.80 28,886 -0.44(-3.91%)
Nov 04, 2011 11.17 11.36 10.91 11.24 14,195 +0.05(+0.45%)
Nov 03, 2011 11.38 11.45 10.95 11.19 21,797 +0.07(+0.63%)
Nov 02, 2011 10.87 11.19 10.75 11.12 19,925 +0.44(+4.12%)
Nov 01, 2011 10.24 10.82 10.02 10.68 19,280 +0.31(+2.99%)
Oct 31, 2011 10.40 10.49 10.28 10.37 7,251 -0.15(-1.42%)
Oct 28, 2011 10.52 10.60 10.06 10.52 21,838 +0.05(+0.48%)
Oct 27, 2011 10.24 10.70 10.24 10.47 31,211 +0.44(+4.39%)
Oct 26, 2011 9.590 10.14 9.480 10.03 41,431 +0.66(+7.04%)
Oct 25, 2011 9.540 9.540 9.310 9.370 22,595 -0.18(-1.88%)
Oct 24, 2011 9.660 9.810 9.450 9.550 12,713 +0.00(+0.00%)
Oct 21, 2011 9.350 9.650 9.350 9.550 14,761 +0.28(+3.02%)
Oct 20, 2011 9.550 9.550 9.100 9.270 17,323 -0.23(-2.42%)
Oct 19, 2011 9.680 9.730 9.440 9.500 13,287 -0.39(-3.94%)
Oct 18, 2011 9.450 9.890 9.350 9.890 47,285 +0.47(+4.99%)
Oct 17, 2011 9.350 9.490 9.239 9.420 26,047 +0.07(+0.75%)
Oct 14, 2011 9.290 9.350 9.120 9.350 21,137 +0.05(+0.54%)
Oct 13, 2011 9.190 9.300 9.080 9.300 34,205 +0.10(+1.09%)
Oct 12, 2011 9.060 9.201 8.970 9.200 21,135 +0.32(+3.60%)
Oct 11, 2011 9.000 9.070 8.880 8.880 24,541 -0.22(-2.42%)
Oct 10, 2011 9.010 9.150 8.870 9.100 24,659 +0.10(+1.11%)
Oct 07, 2011 8.990 9.100 8.910 9.000 9,572 +0.03(+0.33%)
Oct 06, 2011 8.540 9.000 8.540 8.970 10,557 +0.47(+5.53%)
Oct 05, 2011 8.010 8.500 8.010 8.500 10,432 +0.55(+6.92%)
Oct 04, 2011 8.000 8.170 7.800 7.950 28,146 -0.05(-0.62%)
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.