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

Friedman Industries Inc (NY: FRD )

18.74 -0.26 (-1.37%)
Streaming Delayed Price Updated: 12:37 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 28, 2013 9.800 9.850 9.650 9.850 11,391 +0.15(+1.55%)
Jun 27, 2013 9.660 9.790 9.660 9.700 7,353 +0.10(+1.04%)
Jun 26, 2013 9.656 9.670 9.600 9.600 5,717 -0.10(-1.03%)
Jun 25, 2013 9.640 9.700 9.592 9.700 14,415 +0.09(+0.94%)
Jun 24, 2013 9.710 9.750 9.560 9.610 18,179 -0.10(-1.03%)
Jun 21, 2013 9.750 9.770 9.560 9.710 12,755 +0.14(+1.46%)
Jun 20, 2013 9.650 9.669 9.560 9.570 13,229 -0.10(-1.03%)
Jun 19, 2013 9.771 9.780 9.620 9.670 13,793 -0.07(-0.72%)
Jun 18, 2013 9.630 9.789 9.630 9.740 11,930 +0.08(+0.83%)
Jun 17, 2013 9.640 9.810 9.580 9.660 12,438 -0.07(-0.72%)
Jun 14, 2013 9.970 9.970 9.680 9.730 5,952 -0.15(-1.52%)
Jun 13, 2013 9.580 9.910 9.580 9.880 14,579 +0.31(+3.24%)
Jun 12, 2013 9.810 9.810 9.570 9.570 25,013 -0.19(-1.95%)
Jun 11, 2013 9.800 9.850 9.750 9.760 4,319 -0.10(-1.01%)
Jun 10, 2013 9.810 9.880 9.640 9.860 15,980 +0.06(+0.61%)
Jun 07, 2013 9.850 9.870 9.780 9.800 8,138 -0.05(-0.51%)
Jun 06, 2013 9.823 9.873 9.823 9.850 8,646 -0.06(-0.61%)
Jun 05, 2013 9.750 9.980 9.750 9.910 10,930 +0.11(+1.12%)
Jun 04, 2013 9.670 9.890 9.650 9.800 21,067 +0.17(+1.77%)
Jun 03, 2013 9.600 9.740 9.570 9.630 8,185 -0.08(-0.82%)
May 31, 2013 9.710 9.754 9.710 9.710 3,080 -0.04(-0.41%)
May 30, 2013 9.710 9.770 9.700 9.750 14,262 +0.00(+0.00%)
May 29, 2013 9.730 9.750 9.561 9.750 20,492 +0.02(+0.21%)
May 28, 2013 9.770 9.840 9.670 9.730 5,961 -0.01(-0.10%)
May 24, 2013 9.690 9.780 9.690 9.740 4,216 -0.02(-0.20%)
May 23, 2013 9.690 9.780 9.690 9.760 10,202 +0.11(+1.14%)
May 22, 2013 9.700 9.760 9.650 9.650 16,536 -0.06(-0.62%)
May 21, 2013 9.828 9.850 9.700 9.710 10,614 -0.09(-0.92%)
May 20, 2013 9.700 9.839 9.700 9.800 16,956 +0.11(+1.14%)
May 17, 2013 9.790 9.830 9.690 9.690 5,722 -0.01(-0.10%)
May 16, 2013 9.690 9.828 9.680 9.700 13,254 -0.01(-0.10%)
May 15, 2013 9.700 9.835 9.700 9.710 3,031 +0.04(+0.41%)
May 13, 2013 9.730 9.770 9.630 9.670 7,560 -0.06(-0.62%)
May 10, 2013 9.680 9.770 9.550 9.730 8,434 -0.04(-0.41%)
May 09, 2013 9.990 10.12 9.740 9.770 17,713 -0.19(-1.91%)
May 08, 2013 9.580 9.970 9.580 9.960 41,368 +0.28(+2.89%)
May 07, 2013 9.600 9.700 9.580 9.680 50,276 +0.10(+1.04%)
May 06, 2013 9.770 9.788 9.580 9.580 12,300 -0.21(-2.15%)
May 03, 2013 9.650 9.790 9.630 9.790 23,219 +0.15(+1.56%)
May 02, 2013 9.646 9.646 9.570 9.640 12,521 +0.03(+0.31%)
May 01, 2013 9.410 9.680 9.410 9.610 42,112 +0.09(+0.95%)
Apr 30, 2013 9.550 9.600 9.440 9.520 19,285 -0.02(-0.21%)
Apr 29, 2013 9.810 9.900 9.540 9.540 11,998 -0.31(-3.15%)
Apr 26, 2013 9.740 9.940 9.660 9.850 18,175 +0.19(+1.97%)
Apr 25, 2013 9.540 9.700 9.510 9.660 13,286 +0.15(+1.58%)
Apr 24, 2013 9.390 9.540 9.301 9.510 6,675 +0.11(+1.17%)
Apr 23, 2013 9.090 9.439 9.080 9.400 12,447 +0.21(+2.29%)
Apr 22, 2013 9.070 9.240 9.000 9.190 20,247 +0.02(+0.22%)
Apr 19, 2013 9.210 9.280 9.170 9.170 18,950 -0.06(-0.65%)
Apr 18, 2013 9.370 9.395 9.170 9.230 15,219 -0.15(-1.60%)
Apr 17, 2013 9.480 9.480 9.310 9.380 13,744 -0.12(-1.26%)
Apr 16, 2013 9.500 9.508 9.361 9.500 20,632 +0.01(+0.11%)
Apr 15, 2013 9.740 9.760 9.470 9.490 36,457 -0.25(-2.57%)
Apr 12, 2013 9.910 9.910 9.700 9.740 12,719 -0.17(-1.72%)
Apr 11, 2013 9.870 9.960 9.801 9.910 10,138 +0.01(+0.10%)
Apr 10, 2013 9.970 9.990 9.760 9.900 18,402 -0.06(-0.60%)
Apr 09, 2013 9.990 10.00 9.800 9.960 19,493 +0.02(+0.20%)
Apr 08, 2013 9.860 9.990 9.788 9.940 6,631 +0.08(+0.81%)
Apr 05, 2013 9.790 9.980 9.690 9.860 28,059 +0.08(+0.82%)
Apr 04, 2013 9.690 9.890 9.604 9.780 25,083 +0.03(+0.31%)
Apr 03, 2013 9.839 9.880 9.750 9.750 16,419 -0.09(-0.91%)
Apr 02, 2013 9.900 9.900 9.820 9.840 17,186 -0.05(-0.51%)
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.