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

Friedman Industries Inc (NY: FRD )

19.39 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, May 2, 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 30, 2014 8.180 8.302 8.180 8.240 13,329 +0.02(+0.24%)
May 29, 2014 8.170 8.260 8.100 8.220 14,649 +0.01(+0.12%)
May 28, 2014 8.150 8.280 8.150 8.210 7,907 +0.06(+0.74%)
May 27, 2014 8.110 8.200 8.110 8.150 6,224 +0.05(+0.62%)
May 23, 2014 8.200 8.100 8.100 8.100 9,200 -0.06(-0.75%)
May 22, 2014 8.240 8.240 8.120 8.161 6,858 +0.04(+0.50%)
May 21, 2014 8.150 8.250 8.120 8.120 16,996 -0.03(-0.37%)
May 20, 2014 8.250 8.340 8.150 8.150 12,058 -0.12(-1.45%)
May 19, 2014 8.220 8.310 8.150 8.270 12,479 -0.05(-0.60%)
May 16, 2014 8.100 8.330 8.100 8.320 9,724 +0.07(+0.85%)
May 15, 2014 8.250 8.350 8.025 8.250 61,468 -0.12(-1.43%)
May 14, 2014 8.360 8.390 8.250 8.370 15,215 -0.03(-0.36%)
May 13, 2014 8.310 8.460 8.250 8.400 27,165 +0.00(+0.00%)
May 12, 2014 8.300 8.420 8.250 8.400 17,293 +0.20(+2.44%)
May 09, 2014 8.290 8.410 8.200 8.200 13,086 -0.23(-2.73%)
May 08, 2014 8.440 8.440 8.270 8.430 2,752 +0.10(+1.20%)
May 07, 2014 8.390 8.430 8.330 8.330 3,188 -0.04(-0.48%)
May 06, 2014 8.410 8.470 8.270 8.370 9,290 -0.04(-0.48%)
May 05, 2014 8.500 8.500 8.220 8.410 45,475 +0.04(+0.48%)
May 02, 2014 8.580 8.580 8.370 8.370 12,254 -0.13(-1.53%)
May 01, 2014 8.580 8.650 8.470 8.500 23,815 -0.08(-0.93%)
Apr 30, 2014 8.470 8.730 8.370 8.580 53,015 +0.18(+2.14%)
Apr 29, 2014 8.390 8.630 8.390 8.400 3,186 +0.00(+0.00%)
Apr 28, 2014 8.430 8.740 8.370 8.400 44,221 -0.03(-0.36%)
Apr 25, 2014 8.350 8.500 8.310 8.430 5,753 +0.08(+0.96%)
Apr 24, 2014 8.490 8.500 8.350 8.350 2,985 -0.15(-1.76%)
Apr 23, 2014 8.480 8.500 8.350 8.500 20,815 +0.01(+0.12%)
Apr 22, 2014 8.500 8.500 8.410 8.490 12,704 -0.01(-0.12%)
Apr 21, 2014 8.400 8.500 8.320 8.500 17,870 +0.10(+1.19%)
Apr 17, 2014 8.430 8.400 8.400 8.400 11,200 +0.02(+0.24%)
Apr 16, 2014 8.380 8.410 8.345 8.380 6,402 +0.00(+0.00%)
Apr 15, 2014 8.310 8.420 8.310 8.380 6,191 +0.08(+0.96%)
Apr 14, 2014 8.280 8.410 8.280 8.300 16,428 +0.00(+0.00%)
Apr 11, 2014 8.380 8.380 8.300 8.300 3,896 +0.00(+0.00%)
Apr 10, 2014 8.395 8.395 8.300 8.300 4,406 -0.05(-0.60%)
Apr 09, 2014 8.351 8.460 8.350 8.350 6,723 -0.05(-0.60%)
Apr 08, 2014 8.460 8.500 8.370 8.400 3,426 +0.03(+0.36%)
Apr 07, 2014 8.500 8.500 8.370 8.370 11,654 -0.04(-0.48%)
Apr 04, 2014 8.454 8.570 8.410 8.410 4,018 -0.09(-1.06%)
Apr 03, 2014 8.450 8.600 8.372 8.500 11,967 +0.10(+1.19%)
Apr 02, 2014 8.330 8.560 8.330 8.400 14,851 +0.01(+0.12%)
Apr 01, 2014 8.400 8.460 8.370 8.390 5,904 -0.04(-0.47%)
Mar 31, 2014 8.500 8.767 8.430 8.430 11,499 -0.16(-1.86%)
Mar 28, 2014 8.670 8.760 8.510 8.590 13,362 -0.04(-0.46%)
Mar 27, 2014 8.400 8.740 8.400 8.630 26,275 +0.25(+2.98%)
Mar 26, 2014 8.520 8.520 8.371 8.380 6,140 -0.15(-1.76%)
Mar 25, 2014 8.340 8.530 8.340 8.530 24,976 +0.12(+1.49%)
Mar 24, 2014 8.660 8.660 8.350 8.405 29,380 -0.40(-4.49%)
Mar 21, 2014 8.570 8.800 8.510 8.800 8,456 +0.17(+1.97%)
Mar 20, 2014 8.550 8.630 8.500 8.630 3,127 +0.07(+0.82%)
Mar 19, 2014 8.590 8.740 8.560 8.560 9,458 +0.02(+0.23%)
Mar 18, 2014 8.631 8.650 8.540 8.540 3,318 -0.01(-0.12%)
Mar 17, 2014 8.720 8.720 8.531 8.550 8,825 -0.23(-2.62%)
Mar 14, 2014 8.540 8.800 8.511 8.780 8,873 +0.18(+2.09%)
Mar 13, 2014 8.560 8.600 8.500 8.600 7,241 +0.00(+0.00%)
Mar 12, 2014 8.591 8.650 8.591 8.600 6,391 -0.06(-0.69%)
Mar 11, 2014 8.690 8.880 8.621 8.660 9,747 -0.09(-1.03%)
Mar 10, 2014 8.700 8.930 8.560 8.750 13,613 +0.12(+1.39%)
Mar 07, 2014 8.650 8.830 8.540 8.630 5,408 +0.01(+0.12%)
Mar 06, 2014 8.538 8.720 8.501 8.620 21,130 +0.18(+2.13%)
Mar 05, 2014 8.483 8.598 8.353 8.440 4,299 +0.02(+0.24%)
Mar 04, 2014 8.510 8.510 8.420 8.420 8,227 +0.01(+0.12%)
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.