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, 2006 8.310 8.310 8.100 8.240 19,000 +0.03(+0.37%)
May 30, 2006 8.650 8.650 8.180 8.210 27,600 -0.54(-6.17%)
May 26, 2006 8.880 8.880 8.500 8.750 29,500 +0.12(+1.39%)
May 25, 2006 8.350 8.650 8.200 8.630 53,500 +0.53(+6.54%)
May 24, 2006 8.050 8.210 7.850 8.100 47,800 +0.07(+0.87%)
May 23, 2006 7.720 8.310 7.720 8.030 128,300 +0.31(+4.02%)
May 22, 2006 7.960 7.960 7.510 7.720 80,200 -0.43(-5.28%)
May 19, 2006 8.660 8.770 7.950 8.150 106,800 -0.60(-6.86%)
May 18, 2006 8.750 9.078 8.550 8.750 51,800 -0.17(-1.91%)
May 17, 2006 9.440 9.500 8.720 8.920 114,600 -0.73(-7.56%)
May 16, 2006 10.19 10.25 9.250 9.650 92,400 -0.64(-6.22%)
May 15, 2006 9.760 10.43 9.700 10.29 166,700 +0.47(+4.79%)
May 12, 2006 9.860 9.860 9.650 9.820 60,100 -0.09(-0.91%)
May 11, 2006 10.20 10.20 9.510 9.910 73,100 -0.29(-2.84%)
May 10, 2006 10.45 10.79 10.20 10.20 39,400 -0.10(-0.97%)
May 09, 2006 11.00 11.03 10.03 10.30 116,800 -0.63(-5.76%)
May 08, 2006 11.10 11.25 10.75 10.93 55,300 -0.06(-0.54%)
May 05, 2006 11.40 11.50 10.80 10.99 60,300 -0.01(-0.10%)
May 04, 2006 10.54 11.20 10.45 11.00 94,000 +0.57(+5.47%)
May 03, 2006 10.71 11.00 10.30 10.43 45,600 -0.30(-2.80%)
May 02, 2006 10.70 11.35 10.70 10.73 89,300 +0.04(+0.38%)
May 01, 2006 10.20 11.00 10.15 10.69 133,500 +0.40(+3.89%)
Apr 28, 2006 9.800 10.40 9.800 10.29 66,100 +0.54(+5.54%)
Apr 27, 2006 10.40 10.40 9.530 9.750 179,300 -0.82(-7.76%)
Apr 26, 2006 11.42 11.52 10.25 10.57 126,800 -0.83(-7.28%)
Apr 25, 2006 11.00 11.49 11.00 11.40 128,000 +0.40(+3.64%)
Apr 24, 2006 10.85 11.20 10.75 11.00 98,700 +0.25(+2.33%)
Apr 21, 2006 10.70 10.82 10.50 10.75 73,700 +0.31(+2.97%)
Apr 20, 2006 10.38 10.57 10.33 10.44 72,600 +0.11(+1.06%)
Apr 19, 2006 10.20 10.38 10.05 10.33 88,700 +0.14(+1.37%)
Apr 18, 2006 9.820 10.23 9.730 10.19 122,100 +0.45(+4.62%)
Apr 17, 2006 9.590 9.900 9.510 9.740 59,000 +0.32(+3.39%)
Apr 13, 2006 9.290 10.24 9.340 9.421 52,600 +0.13(+1.41%)
Apr 12, 2006 8.600 9.340 8.600 9.290 49,800 +0.54(+6.17%)
Apr 11, 2006 9.900 9.950 8.520 8.750 195,400 -1.12(-11.35%)
Apr 10, 2006 10.00 10.20 9.830 9.870 53,300 -0.08(-0.80%)
Apr 07, 2006 10.25 10.40 9.700 9.950 137,500 -0.15(-1.49%)
Apr 06, 2006 9.940 10.48 9.810 10.10 103,600 +0.30(+3.06%)
Apr 05, 2006 9.710 9.810 9.530 9.800 34,600 +0.19(+1.98%)
Apr 04, 2006 9.740 9.920 9.450 9.610 30,500 -0.09(-0.93%)
Apr 03, 2006 9.300 9.900 9.260 9.700 87,200 +0.40(+4.30%)
Mar 31, 2006 9.550 9.600 9.250 9.300 45,200 -0.25(-2.62%)
Mar 30, 2006 9.580 9.800 9.450 9.550 71,700 +0.03(+0.32%)
Mar 29, 2006 9.490 9.680 9.360 9.520 66,000 +0.16(+1.71%)
Mar 28, 2006 9.300 9.940 9.200 9.360 186,800 +0.15(+1.63%)
Mar 27, 2006 8.920 9.210 8.880 9.210 84,200 +0.35(+3.95%)
Mar 24, 2006 8.800 9.010 8.800 8.860 48,300 +0.06(+0.68%)
Mar 23, 2006 8.750 8.850 8.520 8.800 20,700 +0.14(+1.62%)
Mar 22, 2006 8.750 8.750 8.510 8.660 25,900 -0.08(-0.92%)
Mar 21, 2006 8.850 8.900 8.450 8.740 54,100 -0.16(-1.80%)
Mar 20, 2006 8.900 9.100 8.750 8.900 67,700 +0.17(+1.95%)
Mar 17, 2006 8.330 9.100 8.250 8.730 66,600 +0.35(+4.18%)
Mar 16, 2006 8.750 8.900 8.210 8.380 130,400 -0.12(-1.41%)
Mar 15, 2006 7.810 8.670 7.810 8.500 169,800 +0.65(+8.28%)
Mar 14, 2006 7.500 7.900 7.470 7.850 59,200 +0.28(+3.70%)
Mar 13, 2006 7.500 7.570 7.400 7.570 32,900 +0.07(+0.93%)
Mar 10, 2006 7.400 7.740 7.360 7.500 105,600 +0.15(+2.04%)
Mar 09, 2006 7.370 7.450 7.350 7.350 5,600 -0.03(-0.41%)
Mar 08, 2006 7.470 7.470 7.200 7.380 17,100 -0.02(-0.27%)
Mar 07, 2006 7.660 7.660 7.220 7.400 14,400 -0.26(-3.39%)
Mar 06, 2006 7.740 7.740 7.610 7.660 13,100 +0.05(+0.66%)
Mar 03, 2006 7.500 7.619 7.500 7.610 12,500 +0.11(+1.47%)
Mar 02, 2006 7.680 7.740 7.500 7.500 18,100 -0.10(-1.32%)
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.