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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2004 3.950 3.950 3.850 3.900 3,700 -0.13(-3.23%)
May 27, 2004 3.850 4.030 3.850 4.030 17,400 +0.25(+6.61%)
May 26, 2004 3.930 3.940 3.780 3.780 8,600 -0.12(-3.08%)
May 25, 2004 3.900 3.900 3.900 3.900 300 +0.00(+0.00%)
May 24, 2004 3.860 3.900 3.860 3.900 1,200 +0.04(+1.04%)
May 21, 2004 3.860 3.860 3.860 3.860 200 +0.00(+0.00%)
May 20, 2004 3.950 3.950 3.860 3.860 1,300 -0.10(-2.53%)
May 19, 2004 3.960 3.970 3.960 3.960 8,000 +0.03(+0.76%)
May 18, 2004 3.910 3.930 3.910 3.930 1,200 +0.02(+0.51%)
May 17, 2004 3.910 3.910 3.910 3.910 200 +0.03(+0.77%)
May 14, 2004 3.780 3.920 3.780 3.880 14,600 -0.04(-1.02%)
May 13, 2004 3.800 3.970 3.800 3.920 12,500 +0.17(+4.53%)
May 12, 2004 3.750 3.760 3.710 3.750 6,700 +0.00(+0.00%)
May 11, 2004 3.855 3.855 3.750 3.750 2,600 -0.10(-2.60%)
May 10, 2004 3.710 3.860 3.610 3.850 5,900 +0.05(+1.32%)
May 07, 2004 3.860 3.860 3.800 3.800 300 -0.10(-2.56%)
May 06, 2004 3.930 3.930 3.850 3.900 28,600 +0.00(+0.00%)
May 05, 2004 3.900 3.900 3.900 3.900 3,000 +0.02(+0.52%)
May 04, 2004 3.930 3.930 3.875 3.880 12,500 +0.08(+2.11%)
May 03, 2004 3.810 3.810 3.690 3.800 3,800 +0.04(+1.06%)
Apr 30, 2004 3.900 3.900 3.760 3.760 13,200 -0.06(-1.57%)
Apr 29, 2004 3.900 3.900 3.800 3.820 4,400 +0.08(+2.14%)
Apr 28, 2004 3.780 3.800 3.740 3.740 2,000 -0.01(-0.27%)
Apr 27, 2004 3.750 3.750 3.650 3.750 10,900 +0.00(+0.00%)
Apr 26, 2004 3.700 3.750 3.670 3.750 5,100 +0.05(+1.35%)
Apr 23, 2004 3.440 3.700 3.400 3.700 6,500 +0.25(+7.25%)
Apr 22, 2004 3.750 3.750 3.400 3.450 34,400 -0.30(-8.00%)
Apr 21, 2004 3.750 3.750 3.750 3.750 19,700 +0.05(+1.35%)
Apr 20, 2004 3.700 3.760 3.700 3.700 13,700 +0.09(+2.49%)
Apr 19, 2004 3.710 3.710 3.610 3.610 3,400 -0.08(-2.17%)
Apr 16, 2004 3.650 3.700 3.650 3.690 1,300 +0.13(+3.65%)
Apr 15, 2004 3.600 3.600 3.560 3.560 2,800 -0.04(-1.11%)
Apr 14, 2004 3.620 3.640 3.600 3.600 4,400 -0.10(-2.70%)
Apr 13, 2004 3.650 3.700 3.640 3.700 5,500 +0.10(+2.78%)
Apr 12, 2004 3.600 3.700 3.550 3.600 8,200 +0.10(+2.86%)
Apr 08, 2004 3.350 3.590 3.350 3.500 30,900 +0.25(+7.69%)
Apr 07, 2004 3.150 3.250 3.150 3.250 16,000 +0.10(+3.17%)
Apr 06, 2004 3.170 3.200 3.150 3.150 9,000 -0.05(-1.56%)
Apr 05, 2004 3.200 3.200 3.050 3.200 19,700 +0.00(+0.00%)
Apr 02, 2004 3.250 3.510 3.200 3.200 12,900 -0.10(-3.03%)
Apr 01, 2004 3.300 3.300 3.270 3.300 3,200 +0.03(+0.92%)
Mar 31, 2004 3.270 3.270 3.270 3.270 2,200 -0.03(-0.91%)
Mar 30, 2004 3.300 3.300 3.300 3.300 100 -0.05(-1.49%)
Mar 29, 2004 3.300 3.370 3.300 3.350 4,300 -0.05(-1.47%)
Mar 26, 2004 3.410 3.410 3.400 3.400 400 +0.05(+1.49%)
Mar 25, 2004 3.350 3.350 3.350 3.350 1,000 +0.05(+1.52%)
Mar 24, 2004 3.400 3.400 3.300 3.300 10,000 -0.16(-4.62%)
Mar 23, 2004 3.450 3.460 3.450 3.460 2,400 +0.01(+0.29%)
Mar 22, 2004 3.590 3.590 3.410 3.450 11,700 -0.10(-2.82%)
Mar 19, 2004 3.500 3.550 3.500 3.550 2,700 +0.03(+0.85%)
Mar 18, 2004 3.550 3.635 3.520 3.520 8,800 -0.06(-1.68%)
Mar 17, 2004 3.690 3.690 3.550 3.580 19,900 -0.11(-2.98%)
Mar 16, 2004 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Mar 15, 2004 3.750 3.750 3.690 3.690 200 +0.00(+0.00%)
Mar 12, 2004 3.650 3.690 3.600 3.690 4,900 +0.04(+1.10%)
Mar 11, 2004 3.690 3.690 3.650 3.650 13,600 -0.05(-1.35%)
Mar 10, 2004 3.700 3.700 3.650 3.700 2,400 +0.05(+1.37%)
Mar 09, 2004 3.610 3.650 3.610 3.650 200 -0.01(-0.27%)
Mar 08, 2004 3.620 3.660 3.620 3.660 7,600 +0.06(+1.67%)
Mar 05, 2004 3.590 3.640 3.420 3.600 23,200 +0.01(+0.28%)
Mar 04, 2004 3.400 3.590 3.350 3.590 7,100 +0.19(+5.59%)
Mar 03, 2004 3.400 3.400 3.300 3.400 2,200 -0.05(-1.45%)
Mar 02, 2004 3.590 3.600 3.450 3.450 24,100 -0.10(-2.82%)
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.