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 (%)
Jun 30, 2022 8.190 8.362 7.840 8.140 13,057 -0.34(-4.01%)
Jun 29, 2022 8.710 8.710 8.340 8.480 2,703 -0.22(-2.53%)
Jun 28, 2022 8.680 8.900 8.550 8.700 6,815 +0.09(+1.05%)
Jun 27, 2022 8.900 8.930 8.530 8.610 9,956 +0.02(+0.23%)
Jun 24, 2022 8.240 8.767 8.120 8.590 19,315 +0.53(+6.58%)
Jun 23, 2022 8.100 8.448 8.050 8.060 30,580 +0.01(+0.12%)
Jun 22, 2022 8.350 8.430 8.050 8.050 12,306 -0.39(-4.62%)
Jun 21, 2022 8.110 8.626 8.110 8.440 16,115 +0.24(+2.93%)
Jun 17, 2022 8.250 8.320 7.971 8.200 18,178 +0.25(+3.14%)
Jun 16, 2022 8.550 8.570 7.950 7.950 14,418 -0.65(-7.56%)
Jun 15, 2022 8.700 9.000 8.510 8.600 13,775 -0.21(-2.38%)
Jun 14, 2022 8.940 9.130 8.700 8.810 3,149 -0.09(-1.01%)
Jun 13, 2022 9.500 9.500 8.810 8.900 15,409 -0.82(-8.44%)
Jun 10, 2022 10.32 10.32 9.720 9.720 3,055 -0.40(-3.94%)
Jun 09, 2022 10.24 10.26 9.910 10.12 10,622 -0.26(-2.52%)
Jun 08, 2022 10.23 10.40 10.10 10.38 9,279 +0.10(+0.97%)
Jun 07, 2022 10.27 10.40 10.17 10.28 7,906 +0.03(+0.29%)
Jun 06, 2022 10.12 10.35 10.12 10.25 9,647 +0.05(+0.49%)
Jun 03, 2022 10.26 10.40 10.20 10.20 5,254 -0.31(-2.95%)
Jun 02, 2022 9.730 10.51 9.730 10.51 17,459 +0.56(+5.63%)
Jun 01, 2022 9.760 10.00 9.760 9.950 4,618 -0.04(-0.40%)
May 31, 2022 9.750 10.000 9.750 9.990 9,328 +0.33(+3.40%)
May 27, 2022 9.500 9.882 9.371 9.662 15,757 +0.35(+3.78%)
May 26, 2022 9.250 9.490 9.249 9.310 4,753 +0.04(+0.43%)
May 25, 2022 8.671 9.305 8.630 9.270 2,158 +0.05(+0.54%)
May 24, 2022 9.450 9.450 9.000 9.220 2,534 -0.28(-2.95%)
May 23, 2022 9.486 9.540 9.486 9.500 3,467 +0.24(+2.59%)
May 20, 2022 9.450 9.550 9.260 9.260 1,211 -0.23(-2.42%)
May 19, 2022 9.050 9.490 8.905 9.490 4,752 +0.52(+5.80%)
May 18, 2022 9.350 9.880 8.970 8.970 12,604 -0.34(-3.65%)
May 17, 2022 9.200 9.570 8.790 9.310 8,562 +0.14(+1.53%)
May 16, 2022 8.911 9.240 8.911 9.170 3,879 +0.13(+1.44%)
May 13, 2022 9.230 9.230 9.040 9.040 3,707 -0.01(-0.11%)
May 12, 2022 9.050 9.097 8.999 9.050 12,051 +0.00(+0.00%)
May 11, 2022 8.960 9.240 8.643 9.050 10,285 +0.10(+1.12%)
May 10, 2022 9.710 9.710 8.950 8.950 20,118 -0.70(-7.25%)
May 09, 2022 9.650 9.800 9.600 9.650 14,644 -0.08(-0.82%)
May 06, 2022 9.695 9.765 9.544 9.730 4,746 +0.02(+0.21%)
May 05, 2022 10.03 10.21 9.400 9.710 33,931 -0.28(-2.80%)
May 04, 2022 10.02 10.02 9.510 9.990 15,224 -0.01(-0.10%)
May 03, 2022 9.620 10.08 9.618 10.00 39,472 +0.50(+5.26%)
May 02, 2022 9.331 9.630 9.300 9.500 34,263 +0.23(+2.48%)
Apr 29, 2022 8.700 9.300 8.700 9.270 12,893 +0.41(+4.67%)
Apr 28, 2022 8.814 8.900 8.480 8.857 11,372 -0.04(-0.49%)
Apr 27, 2022 8.870 8.900 8.750 8.900 970 +0.05(+0.58%)
Apr 26, 2022 8.940 9.025 8.710 8.848 4,638 -0.00(-0.05%)
Apr 25, 2022 9.390 9.390 8.360 8.853 31,828 -0.43(-4.60%)
Apr 22, 2022 9.264 9.470 9.250 9.279 6,104 -0.08(-0.86%)
Apr 21, 2022 9.650 9.650 9.250 9.360 18,869 -0.38(-3.90%)
Apr 20, 2022 8.950 9.790 8.880 9.740 38,832 +0.83(+9.32%)
Apr 19, 2022 8.773 8.960 8.745 8.910 5,157 +0.26(+3.01%)
Apr 18, 2022 8.720 8.720 8.585 8.650 7,457 -0.01(-0.12%)
Apr 14, 2022 8.686 8.686 8.495 8.660 9,397 +0.16(+1.88%)
Apr 13, 2022 8.510 8.590 8.290 8.500 20,247 +0.14(+1.67%)
Apr 12, 2022 8.380 8.540 8.360 8.360 6,406 -0.19(-2.22%)
Apr 11, 2022 8.610 8.720 8.320 8.550 11,295 +0.00(+0.00%)
Apr 08, 2022 8.722 8.722 8.373 8.550 5,835 +0.10(+1.18%)
Apr 07, 2022 8.580 8.650 8.370 8.450 12,191 -0.05(-0.59%)
Apr 06, 2022 8.350 8.500 8.300 8.500 9,763 +0.20(+2.41%)
Apr 05, 2022 8.540 8.548 8.300 8.300 8,532 -0.23(-2.70%)
Apr 04, 2022 8.680 8.780 8.500 8.530 14,368 +0.02(+0.24%)
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.