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: 6:30 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 29, 2015 6.600 6.700 6.568 6.700 1,183 +0.08(+1.21%)
May 28, 2015 6.615 6.630 6.615 6.620 1,046 +0.01(+0.15%)
May 27, 2015 6.572 6.750 6.572 6.610 5,111 +0.01(+0.15%)
May 26, 2015 6.660 6.700 6.420 6.600 35,701 -0.16(-2.37%)
May 22, 2015 6.740 6.760 6.760 6.760 2,000 +0.08(+1.12%)
May 21, 2015 6.600 6.770 6.600 6.685 4,631 +0.10(+1.60%)
May 20, 2015 6.539 6.580 6.539 6.580 786 -0.02(-0.32%)
May 19, 2015 6.570 6.601 6.521 6.601 1,718 +0.03(+0.47%)
May 15, 2015 6.540 6.600 6.510 6.570 38 +0.07(+1.08%)
May 14, 2015 6.554 6.600 6.500 6.500 5,724 -0.02(-0.31%)
May 13, 2015 6.608 6.608 6.505 6.520 1,608 -0.10(-1.51%)
May 12, 2015 6.752 6.752 6.610 6.620 7,781 -0.14(-2.07%)
May 11, 2015 6.670 6.860 6.630 6.760 16,045 +0.12(+1.86%)
May 08, 2015 6.500 6.636 6.430 6.636 45,395 +0.12(+1.79%)
May 07, 2015 6.520 6.570 6.520 6.520 8,480 +0.01(+0.15%)
May 06, 2015 6.430 6.510 6.430 6.510 8,355 +0.07(+1.16%)
May 05, 2015 6.430 6.450 6.340 6.436 2,618 -0.04(-0.55%)
May 04, 2015 6.480 6.500 6.430 6.471 30,060 -0.02(-0.29%)
May 01, 2015 6.480 6.500 6.441 6.490 4,681 +0.01(+0.15%)
Apr 30, 2015 6.490 6.490 6.422 6.480 2,601 +0.03(+0.47%)
Apr 29, 2015 6.490 6.490 6.450 6.450 4,500 -0.04(-0.62%)
Apr 28, 2015 6.370 6.490 6.370 6.490 12,170 +0.17(+2.69%)
Apr 27, 2015 6.350 6.350 6.320 6.320 2,815 -0.07(-1.10%)
Apr 24, 2015 6.220 6.390 6.220 6.390 15,025 +0.11(+1.69%)
Apr 23, 2015 6.285 6.285 6.260 6.284 1,168 +0.02(+0.38%)
Apr 22, 2015 6.290 6.300 6.250 6.260 5,659 -0.03(-0.50%)
Apr 21, 2015 6.300 6.300 6.282 6.292 3,552 -0.01(-0.13%)
Apr 20, 2015 6.280 6.300 6.270 6.300 4,072 +0.02(+0.32%)
Apr 17, 2015 6.280 6.300 6.280 6.280 5,824 -0.02(-0.31%)
Apr 16, 2015 6.300 6.300 6.270 6.300 7,688 +0.01(+0.15%)
Apr 15, 2015 6.300 6.300 6.259 6.290 7,270 +0.02(+0.24%)
Apr 14, 2015 6.198 6.300 6.190 6.275 15,462 +0.12(+1.87%)
Apr 13, 2015 6.230 6.241 6.150 6.160 15,507 -0.13(-2.07%)
Apr 10, 2015 6.200 6.300 6.150 6.290 9,574 +0.01(+0.16%)
Apr 09, 2015 6.278 6.291 6.230 6.280 4,740 -0.02(-0.32%)
Apr 08, 2015 6.270 6.360 6.241 6.300 13,178 +0.01(+0.16%)
Apr 07, 2015 6.350 6.350 6.260 6.290 15,605 +0.01(+0.16%)
Apr 06, 2015 6.359 6.359 6.265 6.280 11,830 -0.06(-0.95%)
Apr 02, 2015 6.200 6.340 6.340 6.340 3,600 +0.12(+1.93%)
Apr 01, 2015 6.279 6.289 6.200 6.220 8,736 +0.02(+0.32%)
Mar 31, 2015 6.290 6.300 6.190 6.200 12,676 -0.16(-2.52%)
Mar 30, 2015 6.330 6.360 6.310 6.360 4,075 -0.04(-0.63%)
Mar 27, 2015 6.310 6.400 6.310 6.400 1,058 +0.09(+1.42%)
Mar 26, 2015 6.300 6.350 6.280 6.310 8,041 -0.01(-0.16%)
Mar 25, 2015 6.350 6.365 6.300 6.320 4,502 -0.07(-1.10%)
Mar 24, 2015 6.280 6.440 6.270 6.390 7,700 +0.08(+1.27%)
Mar 23, 2015 6.260 6.350 6.260 6.310 18,801 +0.11(+1.77%)
Mar 20, 2015 6.270 6.360 6.200 6.200 27,696 -0.08(-1.27%)
Mar 19, 2015 6.268 6.340 6.200 6.280 30,290 +0.04(+0.64%)
Mar 18, 2015 6.230 6.300 6.200 6.240 10,461 +0.02(+0.32%)
Mar 17, 2015 6.359 6.359 6.200 6.220 16,880 -0.08(-1.27%)
Mar 16, 2015 6.450 6.450 6.300 6.300 14,702 -0.14(-2.17%)
Mar 13, 2015 6.400 6.440 6.360 6.440 10,058 +0.02(+0.31%)
Mar 12, 2015 6.416 6.420 6.350 6.420 3,789 -0.03(-0.47%)
Mar 11, 2015 6.401 6.490 6.401 6.450 8,965 -0.01(-0.15%)
Mar 10, 2015 6.450 6.510 6.400 6.460 13,410 +0.05(+0.78%)
Mar 09, 2015 6.570 6.570 6.410 6.410 8,489 -0.08(-1.23%)
Mar 06, 2015 6.440 6.533 6.440 6.490 17,061 +0.04(+0.66%)
Mar 05, 2015 6.500 6.500 6.400 6.447 13,789 -0.05(-0.80%)
Mar 04, 2015 6.450 6.510 6.450 6.500 24,843 +0.05(+0.77%)
Mar 03, 2015 6.450 6.500 6.450 6.450 12,498 -0.05(-0.77%)
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.