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

Friedman Industries Inc (NY: FRD )

18.77 -0.23 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2008 7.980 8.080 7.950 8.080 17,155 +0.06(+0.75%)
Jun 27, 2008 8.014 8.100 7.950 8.020 18,737 +0.03(+0.37%)
Jun 26, 2008 7.940 8.050 7.940 7.991 38,595 +0.01(+0.13%)
Jun 25, 2008 7.990 8.000 7.910 7.980 19,524 -0.01(-0.13%)
Jun 24, 2008 7.980 7.990 7.869 7.990 21,718 +0.18(+2.30%)
Jun 23, 2008 7.990 7.990 7.810 7.810 38,179 -0.14(-1.76%)
Jun 20, 2008 7.860 7.950 7.650 7.950 27,650 +0.15(+1.92%)
Jun 19, 2008 7.410 7.950 7.200 7.800 62,648 +0.44(+5.98%)
Jun 18, 2008 6.700 7.400 6.700 7.360 32,885 +0.60(+8.88%)
Jun 17, 2008 6.800 6.800 6.670 6.760 14,100 +0.00(+0.00%)
Jun 16, 2008 6.570 6.800 6.570 6.760 29,857 +0.26(+4.00%)
Jun 13, 2008 6.150 6.509 6.110 6.500 39,852 +0.40(+6.55%)
Jun 12, 2008 6.040 6.150 5.800 6.100 11,269 +0.00(+0.00%)
Jun 11, 2008 5.900 6.100 5.880 6.100 11,021 +0.14(+2.35%)
Jun 10, 2008 5.820 6.000 5.770 5.960 13,650 +0.21(+3.65%)
Jun 09, 2008 5.960 6.000 5.660 5.750 14,149 -0.21(-3.52%)
Jun 06, 2008 5.980 6.030 5.960 5.960 5,914 -0.04(-0.67%)
Jun 05, 2008 6.070 6.070 5.950 6.000 24,766 +0.00(+0.00%)
Jun 04, 2008 6.150 6.150 6.000 6.000 2,275 +0.00(+0.00%)
Jun 03, 2008 6.120 6.120 6.000 6.000 5,020 -0.12(-1.96%)
Jun 02, 2008 6.200 6.217 6.110 6.120 5,249 -0.13(-2.08%)
May 30, 2008 6.350 6.350 6.200 6.250 3,325 -0.05(-0.79%)
May 29, 2008 6.300 6.340 6.300 6.300 11,849 +0.00(+0.00%)
May 28, 2008 6.300 6.400 6.300 6.300 9,480 -0.09(-1.41%)
May 27, 2008 6.380 6.390 6.300 6.390 7,037 +0.07(+1.11%)
May 26, 2008 6.320 6.410 6.300 6.320 0 +0.00(+0.00%)
May 23, 2008 6.320 6.410 6.300 6.320 14,234 -0.09(-1.40%)
May 22, 2008 6.230 6.410 6.150 6.410 7,475 +0.26(+4.23%)
May 21, 2008 6.250 6.250 6.150 6.150 8,790 -0.04(-0.64%)
May 20, 2008 6.100 6.190 5.900 6.190 7,928 +0.14(+2.31%)
May 19, 2008 6.260 6.260 6.000 6.050 5,000 -0.15(-2.42%)
May 16, 2008 6.050 6.250 5.950 6.200 5,400 +0.09(+1.47%)
May 15, 2008 6.150 6.190 5.969 6.110 6,326 +0.06(+0.99%)
May 14, 2008 5.990 6.200 5.850 6.050 20,359 +0.14(+2.37%)
May 13, 2008 5.850 5.940 5.800 5.910 19,880 +0.09(+1.55%)
May 12, 2008 5.480 5.820 5.480 5.820 30,778 +0.37(+6.79%)
May 09, 2008 5.350 5.450 5.350 5.450 2,224 +0.09(+1.68%)
May 08, 2008 5.375 5.380 5.300 5.360 2,812 -0.02(-0.37%)
May 07, 2008 5.390 5.390 5.050 5.380 9,718 -0.06(-1.10%)
May 06, 2008 5.150 5.450 4.860 5.440 17,435 +0.23(+4.41%)
May 05, 2008 5.210 5.250 5.170 5.210 3,850 -0.03(-0.57%)
May 02, 2008 5.290 5.330 5.230 5.240 7,808 -0.09(-1.69%)
May 01, 2008 5.410 5.490 5.330 5.330 7,081 -0.12(-2.20%)
Apr 30, 2008 5.300 5.600 5.210 5.450 10,342 +0.15(+2.83%)
Apr 29, 2008 5.310 5.450 5.260 5.300 7,513 +0.07(+1.26%)
Apr 28, 2008 5.290 5.440 5.234 5.234 4,665 -0.01(-0.11%)
Apr 25, 2008 5.220 5.310 5.200 5.240 7,800 +0.05(+0.96%)
Apr 24, 2008 5.240 5.250 5.190 5.190 2,050 -0.00(-0.10%)
Apr 23, 2008 5.400 5.400 5.100 5.195 9,500 -0.30(-5.55%)
Apr 22, 2008 5.450 5.500 5.450 5.500 1,740 +0.05(+0.92%)
Apr 21, 2008 5.200 5.450 5.200 5.450 5,904 +0.25(+4.81%)
Apr 18, 2008 5.140 5.200 5.029 5.200 6,100 +0.16(+3.17%)
Apr 17, 2008 5.000 5.050 5.000 5.040 6,099 +0.04(+0.80%)
Apr 16, 2008 5.000 5.050 4.950 5.000 16,200 +0.00(+0.00%)
Apr 15, 2008 5.150 5.150 4.990 5.000 18,400 -0.08(-1.67%)
Apr 14, 2008 5.060 5.100 5.050 5.085 13,300 -0.04(-0.88%)
Apr 11, 2008 5.100 5.140 5.070 5.130 8,400 +0.00(+0.00%)
Apr 10, 2008 5.170 5.260 5.130 5.130 5,200 -0.09(-1.72%)
Apr 09, 2008 5.280 5.350 5.200 5.220 6,500 -0.08(-1.51%)
Apr 08, 2008 5.230 5.300 5.230 5.300 1,700 +0.02(+0.38%)
Apr 07, 2008 5.050 5.280 5.020 5.280 56,800 +0.12(+2.33%)
Apr 04, 2008 5.097 5.160 5.070 5.160 3,800 +0.11(+2.18%)
Apr 03, 2008 5.350 5.350 5.050 5.050 12,900 -0.25(-4.72%)
Apr 02, 2008 5.210 5.300 5.210 5.300 2,000 +0.10(+1.92%)
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.