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

Friedman Industries Inc (NY: FRD )

18.44 +0.34 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 28, 2019 7.850 7.850 7.510 7.510 14,145 -0.35(-4.45%)
Feb 27, 2019 7.718 7.870 7.591 7.860 7,978 +0.24(+3.15%)
Feb 26, 2019 7.570 7.760 7.570 7.620 7,615 +0.02(+0.26%)
Feb 25, 2019 7.720 7.900 7.590 7.600 15,794 -0.18(-2.25%)
Feb 22, 2019 7.842 7.890 7.740 7.775 105,400 +0.03(+0.32%)
Feb 21, 2019 7.760 7.870 7.750 7.750 19,153 +0.00(+0.00%)
Feb 20, 2019 7.990 8.030 7.750 7.750 19,363 -0.14(-1.77%)
Feb 19, 2019 7.670 8.084 7.670 7.890 52,941 +0.09(+1.15%)
Feb 15, 2019 8.000 8.090 7.680 7.800 97,800 -0.26(-3.23%)
Feb 14, 2019 8.110 8.175 8.050 8.060 14,658 -0.04(-0.49%)
Feb 13, 2019 8.070 8.155 8.040 8.100 9,571 +0.08(+1.04%)
Feb 12, 2019 7.700 8.067 7.700 8.017 24,117 +0.40(+5.21%)
Feb 11, 2019 7.650 7.850 7.620 7.620 20,949 +0.00(+0.00%)
Feb 08, 2019 7.650 7.650 7.520 7.620 8,000 -0.04(-0.52%)
Feb 07, 2019 7.580 7.782 7.430 7.660 19,616 +0.23(+3.10%)
Feb 06, 2019 7.520 7.630 7.430 7.430 15,542 -0.14(-1.85%)
Feb 05, 2019 7.800 7.855 7.530 7.570 17,723 -0.07(-0.92%)
Feb 04, 2019 7.760 7.829 7.590 7.640 45,669 -0.18(-2.30%)
Feb 01, 2019 7.760 7.850 7.610 7.820 5,300 +0.11(+1.43%)
Jan 31, 2019 7.822 7.839 7.710 7.710 6,402 -0.16(-2.01%)
Jan 30, 2019 7.500 7.890 7.500 7.868 23,525 +0.37(+4.91%)
Jan 29, 2019 7.950 7.950 7.500 7.500 20,537 -0.45(-5.66%)
Jan 28, 2019 7.440 7.950 7.429 7.950 10,907 +0.60(+8.16%)
Jan 25, 2019 7.280 7.810 7.250 7.350 22,000 -0.03(-0.41%)
Jan 24, 2019 7.872 7.907 7.360 7.380 23,309 -0.43(-5.51%)
Jan 23, 2019 7.710 7.900 7.600 7.810 18,082 +0.05(+0.64%)
Jan 22, 2019 7.670 7.760 7.310 7.760 18,274 +0.17(+2.24%)
Jan 18, 2019 7.760 7.785 7.310 7.590 9,500 -0.17(-2.19%)
Jan 17, 2019 7.940 7.940 7.660 7.760 9,511 -0.26(-3.24%)
Jan 16, 2019 8.030 8.035 7.950 8.020 9,263 +0.04(+0.50%)
Jan 15, 2019 7.750 7.980 7.600 7.980 5,633 +0.32(+4.18%)
Jan 14, 2019 7.660 7.670 7.300 7.660 4,762 -0.01(-0.13%)
Jan 11, 2019 8.030 8.030 7.450 7.670 7,700 -0.46(-5.66%)
Jan 10, 2019 8.300 8.300 7.800 8.130 9,993 -0.10(-1.22%)
Jan 09, 2019 8.240 8.250 7.980 8.230 15,847 +0.12(+1.48%)
Jan 08, 2019 7.990 8.180 7.916 8.110 34,767 +0.24(+3.05%)
Jan 07, 2019 7.470 7.980 7.250 7.870 31,241 +0.59(+8.10%)
Jan 04, 2019 7.100 7.500 7.020 7.280 24,100 +0.18(+2.54%)
Jan 03, 2019 6.989 7.380 6.989 7.100 12,157 -0.28(-3.79%)
Jan 02, 2019 6.700 7.500 6.690 7.380 14,770 +0.33(+4.68%)
Dec 31, 2018 7.100 7.100 6.670 7.050 15,500 +0.28(+4.14%)
Dec 28, 2018 6.780 7.390 6.610 6.770 14,000 -0.07(-1.02%)
Dec 27, 2018 6.840 7.400 6.260 6.840 27,262 -0.16(-2.29%)
Dec 26, 2018 7.618 7.618 6.230 7.000 29,416 +0.04(+0.57%)
Dec 24, 2018 6.570 7.010 6.530 6.960 2,500 +0.39(+5.94%)
Dec 21, 2018 7.090 7.450 6.500 6.570 26,600 -0.52(-7.33%)
Dec 20, 2018 7.360 7.435 7.050 7.090 10,627 -0.39(-5.21%)
Dec 19, 2018 7.360 7.520 7.000 7.480 17,260 +0.18(+2.47%)
Dec 18, 2018 7.750 7.750 7.300 7.300 8,601 -0.45(-5.81%)
Dec 17, 2018 7.860 8.180 7.750 7.750 7,025 -0.07(-0.90%)
Dec 14, 2018 7.985 7.985 7.820 7.820 3,600 -0.14(-1.76%)
Dec 13, 2018 8.220 8.220 7.910 7.960 3,152 -0.04(-0.50%)
Dec 12, 2018 7.685 8.200 7.685 8.000 15,842 -0.05(-0.62%)
Dec 11, 2018 7.902 8.060 7.902 8.050 5,092 +0.17(+2.16%)
Dec 10, 2018 7.860 7.990 7.500 7.880 17,879 -0.04(-0.51%)
Dec 07, 2018 7.920 8.240 7.870 7.920 2,100 -0.01(-0.13%)
Dec 06, 2018 8.110 8.180 7.930 7.930 9,082 -0.34(-4.11%)
Dec 04, 2018 8.440 8.440 8.120 8.270 22,200 -0.11(-1.31%)
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.