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

Friedman Industries Inc (NY: FRD )

18.80 +0.18 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 31, 2005 7.460 8.100 7.270 7.690 136,200 +0.15(+1.99%)
May 27, 2005 7.300 7.650 7.300 7.540 77,500 +0.34(+4.72%)
May 26, 2005 7.040 7.250 6.950 7.200 57,800 +0.16(+2.27%)
May 25, 2005 7.050 7.050 6.900 7.040 40,100 -0.11(-1.54%)
May 24, 2005 7.250 7.290 7.000 7.150 52,000 -0.10(-1.38%)
May 23, 2005 7.150 7.400 7.140 7.250 41,300 -0.10(-1.36%)
May 20, 2005 7.290 7.400 7.200 7.350 34,000 +0.07(+0.96%)
May 19, 2005 7.100 7.370 7.090 7.280 95,300 +0.23(+3.26%)
May 18, 2005 6.900 7.140 6.740 7.050 79,200 +0.21(+3.07%)
May 17, 2005 6.830 6.850 6.760 6.840 13,000 -0.04(-0.58%)
May 16, 2005 7.000 7.055 6.710 6.880 38,300 -0.15(-2.13%)
May 13, 2005 7.020 7.050 6.800 7.030 42,400 -0.02(-0.28%)
May 12, 2005 7.020 7.090 6.810 7.050 40,900 -0.02(-0.28%)
May 11, 2005 6.950 7.100 6.760 7.070 35,500 +0.14(+2.02%)
May 10, 2005 7.290 7.290 6.810 6.930 65,900 -0.41(-5.59%)
May 09, 2005 7.110 7.400 7.110 7.340 86,600 +0.33(+4.71%)
May 06, 2005 7.000 7.180 6.990 7.010 53,000 +0.01(+0.14%)
May 05, 2005 6.600 7.000 6.600 7.000 58,000 +0.45(+6.87%)
May 04, 2005 6.460 6.550 6.420 6.550 35,800 +0.23(+3.64%)
May 03, 2005 6.150 6.390 6.120 6.320 41,100 +0.07(+1.12%)
May 02, 2005 6.500 6.550 6.100 6.250 79,400 -0.21(-3.25%)
Apr 29, 2005 6.580 6.740 6.350 6.460 57,000 -0.02(-0.31%)
Apr 28, 2005 6.500 6.640 6.350 6.480 34,100 -0.01(-0.15%)
Apr 27, 2005 7.000 7.030 6.420 6.490 52,300 -0.53(-7.55%)
Apr 26, 2005 6.990 7.250 6.900 7.020 83,900 +0.08(+1.15%)
Apr 25, 2005 6.800 6.950 6.570 6.940 52,300 +0.38(+5.79%)
Apr 22, 2005 6.900 6.920 6.550 6.560 40,900 -0.20(-2.96%)
Apr 21, 2005 6.450 6.760 6.400 6.760 38,500 +0.26(+4.00%)
Apr 20, 2005 6.580 6.750 6.450 6.500 81,300 +0.05(+0.78%)
Apr 19, 2005 6.030 6.600 6.030 6.450 86,500 +0.42(+6.97%)
Apr 18, 2005 6.250 6.340 5.800 6.030 121,600 -0.37(-5.78%)
Apr 15, 2005 6.680 6.770 6.220 6.400 110,500 -0.33(-4.90%)
Apr 14, 2005 6.850 7.000 6.500 6.730 51,800 -0.25(-3.58%)
Apr 13, 2005 6.600 7.000 6.600 6.980 69,400 +0.25(+3.71%)
Apr 12, 2005 6.650 6.790 6.430 6.730 73,000 +0.08(+1.20%)
Apr 11, 2005 6.850 6.870 6.650 6.650 49,800 -0.25(-3.62%)
Apr 08, 2005 7.050 7.080 6.800 6.900 33,700 -0.10(-1.43%)
Apr 07, 2005 6.910 7.090 6.900 7.000 26,900 +0.09(+1.30%)
Apr 06, 2005 7.050 7.140 6.720 6.910 72,400 -0.14(-1.99%)
Apr 05, 2005 7.000 7.150 6.950 7.050 49,600 +0.09(+1.29%)
Apr 04, 2005 7.200 7.460 6.830 6.960 80,100 -0.17(-2.38%)
Apr 01, 2005 6.950 7.480 6.950 7.130 100,600 +0.30(+4.39%)
Mar 31, 2005 6.760 7.100 6.700 6.830 46,300 +0.14(+2.09%)
Mar 30, 2005 6.720 6.800 6.450 6.690 56,300 -0.01(-0.15%)
Mar 29, 2005 6.590 6.950 6.410 6.700 123,800 +0.11(+1.67%)
Mar 28, 2005 7.080 7.119 6.460 6.590 177,600 -0.49(-6.92%)
Mar 24, 2005 7.100 7.300 6.950 7.080 77,700 -0.20(-2.75%)
Mar 23, 2005 7.500 7.600 7.210 7.280 71,000 -0.30(-3.96%)
Mar 22, 2005 7.640 7.940 7.500 7.580 114,600 -0.08(-1.04%)
Mar 21, 2005 7.920 7.950 7.600 7.660 85,500 -0.10(-1.29%)
Mar 18, 2005 7.350 7.970 7.250 7.760 149,500 +0.54(+7.48%)
Mar 17, 2005 7.020 7.490 7.000 7.220 107,300 +0.17(+2.41%)
Mar 16, 2005 7.300 7.430 6.980 7.050 128,600 -0.34(-4.60%)
Mar 15, 2005 7.370 7.430 6.850 7.390 233,900 -0.06(-0.81%)
Mar 14, 2005 7.730 7.780 7.300 7.450 223,500 -0.48(-6.05%)
Mar 11, 2005 8.350 8.450 7.650 7.930 256,100 -0.17(-2.10%)
Mar 10, 2005 8.500 8.500 7.250 8.100 284,300 -0.58(-6.68%)
Mar 09, 2005 8.800 9.140 8.350 8.680 134,600 -0.30(-3.34%)
Mar 08, 2005 9.330 9.330 8.700 8.980 174,900 -0.35(-3.75%)
Mar 07, 2005 10.20 10.25 9.200 9.330 213,300 -0.74(-7.35%)
Mar 04, 2005 10.05 10.25 9.890 10.07 126,500 +0.32(+3.28%)
Mar 03, 2005 9.700 10.00 9.700 9.750 78,100 +0.10(+1.04%)
Mar 02, 2005 10.10 10.50 9.540 9.650 338,200 -0.35(-3.50%)
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.