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

Friedman Industries Inc (NY: FRD )

19.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Mar 31, 2009 5.130 5.130 4.750 4.920 5,473 -0.02(-0.40%)
Mar 30, 2009 5.160 5.160 4.850 4.940 5,285 -0.16(-3.14%)
Mar 26, 2009 5.150 5.500 5.100 5.100 19,208 +0.15(+3.03%)
Mar 25, 2009 4.829 5.000 4.730 4.950 15,928 +0.15(+3.13%)
Mar 24, 2009 4.860 4.900 4.700 4.800 11,306 -0.08(-1.64%)
Mar 23, 2009 4.840 4.900 4.840 4.880 13,362 +0.37(+8.20%)
Mar 20, 2009 4.690 4.750 4.510 4.510 12,440 -0.30(-6.24%)
Mar 19, 2009 4.785 4.830 4.710 4.810 7,201 +0.01(+0.21%)
Mar 18, 2009 4.550 4.840 4.260 4.800 10,717 +0.14(+3.00%)
Mar 17, 2009 4.800 4.800 4.410 4.660 25,153 -0.15(-3.13%)
Mar 16, 2009 4.880 5.150 4.790 4.810 20,403 +0.02(+0.43%)
Mar 13, 2009 5.160 5.160 4.710 4.790 0 +0.07(+1.48%)
Mar 12, 2009 4.150 4.720 4.100 4.720 31,350 +0.53(+12.65%)
Mar 11, 2009 4.200 4.200 4.000 4.190 19,357 +0.02(+0.48%)
Mar 10, 2009 4.079 4.200 3.900 4.170 27,629 +0.19(+4.77%)
Mar 09, 2009 4.210 4.210 3.900 3.980 27,835 +0.08(+2.05%)
Mar 06, 2009 3.930 3.930 3.820 3.900 0 -0.07(-1.76%)
Mar 05, 2009 4.050 4.109 3.891 3.970 17,352 -0.04(-1.00%)
Mar 04, 2009 4.000 4.149 3.900 4.010 58,079 -0.14(-3.37%)
Mar 02, 2009 4.180 4.220 4.110 4.150 56,965 -0.05(-1.19%)
Feb 27, 2009 4.360 4.360 4.150 4.200 0 -0.08(-1.87%)
Feb 26, 2009 4.310 4.450 4.180 4.280 59,876 -0.08(-1.83%)
Feb 25, 2009 4.600 4.890 4.360 4.360 39,253 -0.21(-4.60%)
Feb 24, 2009 4.550 4.900 4.310 4.570 52,438 -0.03(-0.65%)
Feb 23, 2009 5.040 5.220 4.550 4.600 44,171 -0.35(-7.07%)
Feb 20, 2009 5.000 5.000 4.450 4.950 0 -0.15(-2.94%)
Feb 19, 2009 6.020 6.020 4.710 5.100 216,788 -1.49(-22.61%)
Feb 18, 2009 6.590 6.590 6.310 6.590 50,551 +0.07(+1.07%)
Feb 17, 2009 6.490 6.680 6.010 6.520 80,128 +0.37(+6.02%)
Feb 13, 2009 5.580 6.830 5.580 6.150 167,115 +0.54(+9.63%)
Feb 12, 2009 5.500 5.730 5.500 5.610 40,035 +0.02(+0.36%)
Feb 11, 2009 5.790 5.790 5.530 5.590 40,183 +0.03(+0.54%)
Feb 10, 2009 5.800 5.800 5.550 5.560 29,329 -0.23(-3.97%)
Feb 09, 2009 6.040 6.040 5.550 5.790 51,307 -0.14(-2.36%)
Feb 06, 2009 5.680 5.980 5.660 5.930 30,404 +0.05(+0.85%)
Feb 05, 2009 5.790 5.880 5.620 5.880 19,039 +0.16(+2.80%)
Feb 04, 2009 5.720 5.790 5.560 5.720 23,265 +0.07(+1.24%)
Feb 03, 2009 5.720 5.790 5.570 5.650 32,127 +0.13(+2.36%)
Feb 02, 2009 5.500 5.600 5.400 5.520 47,375 -0.06(-1.08%)
Jan 30, 2009 5.660 5.850 5.500 5.580 0 -0.01(-0.18%)
Jan 29, 2009 5.600 5.800 5.500 5.590 24,187 +0.01(+0.18%)
Jan 28, 2009 5.890 5.890 5.580 5.580 50,678 -0.05(-0.89%)
Jan 27, 2009 5.220 5.730 5.200 5.630 48,214 +0.41(+7.85%)
Jan 26, 2009 5.350 5.750 5.210 5.220 69,576 -0.04(-0.76%)
Jan 23, 2009 5.210 5.680 5.150 5.260 103,563 -0.12(-2.23%)
Jan 22, 2009 5.320 5.620 5.200 5.380 76,700 -0.19(-3.41%)
Jan 21, 2009 5.780 5.950 5.250 5.570 140,676 -0.21(-3.63%)
Jan 20, 2009 8.240 8.240 5.260 5.780 352,345 -2.46(-29.86%)
Jan 16, 2009 8.310 8.560 8.200 8.240 45,500 -0.15(-1.79%)
Jan 15, 2009 8.210 8.710 8.210 8.390 63,193 -0.31(-3.56%)
Jan 14, 2009 8.990 8.990 8.330 8.700 88,981 -0.15(-1.69%)
Jan 13, 2009 8.270 8.930 7.620 8.850 189,407 +0.35(+4.12%)
Jan 12, 2009 9.760 9.900 8.030 8.500 275,157 -1.33(-13.53%)
Jan 09, 2009 9.290 9.900 9.000 9.830 564,693 +1.48(+17.72%)
Jan 08, 2009 7.760 8.550 7.700 8.350 290,595 +0.75(+9.87%)
Jan 07, 2009 7.350 7.690 7.250 7.600 248,178 +0.30(+4.11%)
Jan 06, 2009 6.970 7.300 6.950 7.300 46,333 +0.36(+5.19%)
Jan 05, 2009 6.870 6.940 6.330 6.940 26,012 +0.15(+2.21%)
Jan 02, 2009 7.150 7.150 6.620 6.790 0 +0.11(+1.65%)
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.