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 (%)
Feb 27, 2004 3.500 3.510 3.500 3.500 4,800 -0.05(-1.41%)
Feb 26, 2004 3.560 3.560 3.500 3.550 4,900 +0.00(+0.00%)
Feb 25, 2004 3.630 3.660 3.550 3.550 11,400 -0.08(-2.20%)
Feb 24, 2004 3.500 3.630 3.360 3.630 2,700 +0.19(+5.52%)
Feb 23, 2004 3.400 3.580 3.350 3.440 5,300 +0.04(+1.18%)
Feb 20, 2004 3.300 3.490 3.150 3.400 67,300 -0.25(-6.85%)
Feb 19, 2004 3.750 3.800 3.650 3.650 6,300 -0.05(-1.35%)
Feb 18, 2004 3.950 3.950 3.700 3.700 4,900 -0.35(-8.64%)
Feb 17, 2004 4.000 4.050 4.000 4.050 25,300 -0.05(-1.22%)
Feb 13, 2004 4.080 4.100 4.080 4.100 400 +0.02(+0.49%)
Feb 12, 2004 3.960 4.150 3.960 4.080 16,500 +0.08(+2.00%)
Feb 11, 2004 3.990 4.020 3.990 4.000 2,200 +0.00(+0.00%)
Feb 10, 2004 4.100 4.100 3.900 4.000 5,800 -0.10(-2.44%)
Feb 09, 2004 4.100 4.100 4.050 4.100 13,600 +0.01(+0.24%)
Feb 06, 2004 3.950 4.090 3.950 4.090 6,300 +0.19(+4.87%)
Feb 05, 2004 3.900 3.910 3.900 3.900 6,900 -0.10(-2.50%)
Feb 04, 2004 4.100 4.100 3.860 4.000 8,800 +0.00(+0.00%)
Feb 03, 2004 4.020 4.020 4.000 4.000 11,900 +0.03(+0.76%)
Feb 02, 2004 3.960 3.970 3.960 3.970 9,000 +0.02(+0.51%)
Jan 30, 2004 3.750 3.950 3.720 3.950 23,700 +0.01(+0.25%)
Jan 29, 2004 3.900 3.980 3.750 3.940 12,100 -0.06(-1.50%)
Jan 28, 2004 4.000 4.130 4.000 4.000 11,600 -0.15(-3.61%)
Jan 27, 2004 4.240 4.290 4.000 4.150 34,900 -0.10(-2.35%)
Jan 26, 2004 4.240 4.290 4.200 4.250 6,400 -0.09(-2.07%)
Jan 23, 2004 4.380 4.380 4.120 4.340 7,100 -0.06(-1.36%)
Jan 22, 2004 4.080 4.450 4.080 4.400 49,800 +0.35(+8.64%)
Jan 21, 2004 3.700 4.050 3.700 4.050 44,600 +0.20(+5.19%)
Jan 20, 2004 3.750 3.860 3.750 3.850 2,800 +0.08(+2.12%)
Jan 16, 2004 3.790 3.890 3.770 3.770 13,400 -0.12(-3.08%)
Jan 15, 2004 3.800 3.890 3.700 3.890 21,600 +0.03(+0.78%)
Jan 14, 2004 3.900 3.900 3.830 3.860 6,100 -0.04(-1.03%)
Jan 13, 2004 3.940 3.940 3.790 3.900 23,800 -0.04(-1.02%)
Jan 12, 2004 3.860 4.000 3.810 3.940 20,000 +0.15(+3.96%)
Jan 09, 2004 3.550 3.850 3.660 3.790 33,500 +0.24(+6.76%)
Jan 08, 2004 3.380 3.550 3.380 3.550 35,600 +0.18(+5.34%)
Jan 07, 2004 3.370 3.370 3.370 3.370 1,700 -0.01(-0.30%)
Jan 06, 2004 3.200 3.380 3.200 3.380 12,400 +0.19(+5.96%)
Jan 05, 2004 3.260 3.260 3.160 3.190 6,000 -0.12(-3.63%)
Jan 02, 2004 3.330 3.380 3.310 3.310 10,700 -0.05(-1.49%)
Dec 31, 2003 3.400 3.400 3.360 3.360 1,300 -0.09(-2.61%)
Dec 30, 2003 3.400 3.450 3.400 3.450 10,600 +0.03(+0.88%)
Dec 29, 2003 3.230 3.440 3.230 3.420 55,200 +0.22(+6.87%)
Dec 26, 2003 3.200 3.200 3.200 3.200 4,000 +0.02(+0.63%)
Dec 24, 2003 3.210 3.210 3.160 3.180 3,100 -0.02(-0.63%)
Dec 23, 2003 3.200 3.240 3.200 3.200 7,500 +0.03(+0.95%)
Dec 22, 2003 3.180 3.220 3.170 3.170 25,100 +0.00(+0.00%)
Dec 19, 2003 3.170 3.170 3.170 3.170 6,300 -0.07(-2.16%)
Dec 18, 2003 3.160 3.230 3.160 3.240 9,200 +0.04(+1.25%)
Dec 17, 2003 3.130 3.150 3.120 3.200 11,500 -0.05(-1.54%)
Dec 16, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 15, 2003 3.500 3.500 3.180 3.250 22,200 +0.12(+3.83%)
Dec 12, 2003 3.130 3.130 3.130 3.130 7,100 +0.03(+0.97%)
Dec 11, 2003 3.100 3.110 3.050 3.100 5,300 +0.03(+0.98%)
Dec 10, 2003 3.070 3.070 3.070 3.070 100 +0.00(+0.00%)
Dec 09, 2003 3.060 3.070 2.980 3.070 3,300 +0.01(+0.33%)
Dec 08, 2003 3.000 3.060 2.950 3.060 13,700 +0.13(+4.44%)
Dec 05, 2003 2.930 2.930 2.930 2.930 1,900 +0.00(+0.00%)
Dec 04, 2003 2.920 2.960 2.900 2.930 29,700 -0.07(-2.33%)
Dec 03, 2003 3.020 3.020 3.000 3.000 10,100 -0.07(-2.28%)
Dec 02, 2003 3.000 3.070 3.000 3.070 1,100 +0.06(+1.99%)
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.