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

Friedman Industries Inc (NY: FRD )

14.26 +0.51 (+3.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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, 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.