Skip to main content

Friedman Industries Inc (NY: FRD )

13.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.047 8.216 7.703 7.998 13,289 -0.33(-4.01%)
Jun 29, 2022 8.558 8.558 8.194 8.332 2,751 -0.22(-2.53%)
Jun 28, 2022 8.528 8.744 8.400 8.548 6,936 +0.09(+1.05%)
Jun 27, 2022 8.744 8.774 8.381 8.459 10,133 +0.02(+0.23%)
Jun 24, 2022 8.096 8.613 7.978 8.440 19,658 +0.52(+6.58%)
Jun 23, 2022 7.958 8.300 7.909 7.919 31,124 +0.01(+0.12%)
Jun 22, 2022 8.204 8.283 7.909 7.909 12,525 -0.38(-4.62%)
Jun 21, 2022 7.968 8.475 7.968 8.292 16,401 +0.24(+2.93%)
Jun 17, 2022 8.106 8.175 7.832 8.057 18,501 +0.25(+3.14%)
Jun 16, 2022 8.400 8.420 7.811 7.811 14,674 -0.64(-7.56%)
Jun 15, 2022 8.548 8.843 8.361 8.450 14,020 -0.21(-2.38%)
Jun 14, 2022 8.784 8.970 8.548 8.656 3,205 -0.09(-1.01%)
Jun 13, 2022 9.334 9.334 8.656 8.744 15,683 -0.81(-8.44%)
Jun 10, 2022 10.14 10.14 9.550 9.550 3,109 -0.39(-3.94%)
Jun 09, 2022 10.06 10.08 9.737 9.941 10,811 -0.26(-2.52%)
Jun 08, 2022 10.05 10.22 9.923 10.20 9,444 +0.10(+0.97%)
Jun 07, 2022 10.09 10.22 9.992 10.10 8,046 +0.03(+0.29%)
Jun 06, 2022 9.943 10.17 9.943 10.07 9,818 +0.05(+0.49%)
Jun 03, 2022 10.08 10.22 10.02 10.02 5,347 -0.30(-2.95%)
Jun 02, 2022 9.560 10.33 9.560 10.33 17,769 +0.55(+5.63%)
Jun 01, 2022 9.589 9.825 9.589 9.776 4,700 -0.04(-0.40%)
May 31, 2022 9.579 9.825 9.579 9.815 9,494 +0.32(+3.40%)
May 27, 2022 9.334 9.709 9.207 9.493 16,037 +0.35(+3.78%)
May 26, 2022 9.088 9.324 9.087 9.147 4,837 +0.04(+0.43%)
May 25, 2022 8.519 9.142 8.479 9.108 2,196 +0.05(+0.54%)
May 24, 2022 9.285 9.285 8.843 9.059 2,579 -0.28(-2.95%)
May 23, 2022 9.320 9.373 9.320 9.334 3,528 +0.24(+2.59%)
May 20, 2022 9.285 9.383 9.098 9.098 1,232 -0.23(-2.42%)
May 19, 2022 8.892 9.324 8.749 9.324 4,836 +0.51(+5.80%)
May 18, 2022 9.186 9.707 8.813 8.813 12,828 -0.33(-3.65%)
May 17, 2022 9.039 9.403 8.636 9.147 8,714 +0.14(+1.53%)
May 16, 2022 8.756 9.078 8.756 9.010 3,948 +0.13(+1.44%)
May 13, 2022 9.069 9.069 8.882 8.882 3,772 -0.01(-0.11%)
May 12, 2022 8.892 8.938 8.841 8.892 12,265 +0.00(+0.00%)
May 11, 2022 8.803 9.078 8.492 8.892 10,468 +0.10(+1.12%)
May 10, 2022 9.540 9.540 8.793 8.793 20,476 -0.69(-7.25%)
May 09, 2022 9.481 9.629 9.432 9.481 14,904 -0.08(-0.82%)
May 06, 2022 9.525 9.594 9.377 9.560 4,830 +0.02(+0.21%)
May 05, 2022 9.855 10.03 9.236 9.540 34,534 -0.28(-2.80%)
May 04, 2022 9.845 9.845 9.344 9.815 15,494 -0.01(-0.10%)
May 03, 2022 9.452 9.904 9.450 9.825 40,174 +0.49(+5.26%)
May 02, 2022 9.168 9.461 9.137 9.334 34,872 +0.23(+2.48%)
Apr 29, 2022 8.548 9.137 8.548 9.108 13,122 +0.41(+4.67%)
Apr 28, 2022 8.660 8.744 8.332 8.702 11,574 -0.02(-0.26%)
Apr 27, 2022 8.695 8.725 8.578 8.725 989 +0.05(+0.58%)
Apr 26, 2022 8.764 8.847 8.538 8.674 4,731 -0.00(-0.05%)
Apr 25, 2022 9.205 9.205 8.195 8.679 32,467 -0.42(-4.60%)
Apr 22, 2022 9.082 9.283 9.068 9.097 6,226 -0.08(-0.86%)
Apr 21, 2022 9.460 9.460 9.068 9.176 19,248 -0.37(-3.90%)
Apr 20, 2022 8.774 9.597 8.705 9.548 39,612 +0.81(+9.32%)
Apr 19, 2022 8.600 8.784 8.573 8.735 5,260 +0.25(+3.01%)
Apr 18, 2022 8.548 8.548 8.416 8.480 7,606 -0.01(-0.12%)
Apr 14, 2022 8.515 8.515 8.328 8.489 9,585 +0.16(+1.88%)
Apr 13, 2022 8.342 8.421 8.127 8.333 20,653 +0.14(+1.67%)
Apr 12, 2022 8.215 8.372 8.195 8.195 6,534 -0.19(-2.22%)
Apr 11, 2022 8.440 8.548 8.156 8.382 11,521 +0.00(+0.00%)
Apr 08, 2022 8.550 8.550 8.208 8.382 5,952 +0.10(+1.18%)
Apr 07, 2022 8.411 8.480 8.205 8.284 12,435 -0.05(-0.59%)
Apr 06, 2022 8.186 8.333 8.137 8.333 9,959 +0.20(+2.41%)
Apr 05, 2022 8.372 8.380 8.137 8.137 8,703 -0.23(-2.70%)
Apr 04, 2022 8.509 8.607 8.333 8.362 14,656 +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.