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

Friedman Industries Inc (NY: FRD )

19.26 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 10.05 10.43 10.02 10.39 78,573 +0.52(+5.27%)
Jul 30, 2018 9.520 9.920 9.490 9.870 34,327 +0.16(+1.65%)
Jul 27, 2018 10.10 10.21 9.710 9.710 49,500 -0.68(-6.54%)
Jul 26, 2018 10.36 10.39 10.00 10.39 57,822 +0.18(+1.76%)
Jul 25, 2018 9.880 10.74 9.800 10.21 172,956 +0.33(+3.34%)
Jul 24, 2018 9.890 10.00 9.660 9.880 89,802 +0.03(+0.30%)
Jul 23, 2018 9.750 9.850 9.500 9.850 85,272 +0.10(+1.03%)
Jul 20, 2018 9.330 9.840 9.195 9.750 87,733 +0.51(+5.52%)
Jul 19, 2018 9.180 9.290 9.081 9.240 50,327 +0.04(+0.43%)
Jul 18, 2018 9.220 9.390 9.020 9.200 70,835 +0.14(+1.55%)
Jul 17, 2018 9.330 9.650 9.021 9.060 232,716 -0.26(-2.79%)
Jul 16, 2018 9.270 9.346 9.079 9.320 63,736 +0.12(+1.30%)
Jul 13, 2018 9.200 9.307 8.917 9.200 28,416 +0.00(+0.00%)
Jul 12, 2018 8.980 9.350 8.770 9.200 85,459 +0.33(+3.67%)
Jul 11, 2018 8.990 9.070 8.800 8.874 56,689 -0.08(-0.85%)
Jul 10, 2018 8.940 9.230 8.885 8.950 49,904 +0.08(+0.90%)
Jul 09, 2018 8.810 9.180 8.800 8.870 152,518 +0.13(+1.49%)
Jul 06, 2018 8.530 8.800 8.470 8.740 61,386 +0.27(+3.19%)
Jul 05, 2018 8.550 9.560 8.335 8.470 413,773 -0.02(-0.24%)
Jul 03, 2018 8.490 8.490 8.490 0 -0.11(-1.28%)
Jul 02, 2018 8.200 8.900 8.165 8.600 217,552 +0.50(+6.17%)
Jun 29, 2018 10.22 7.520 8.100 678,375 +1.69(+26.37%)
Jun 28, 2018 6.320 6.550 6.310 6.410 11,312 +0.05(+0.78%)
Jun 27, 2018 6.500 6.500 6.355 6.360 4,656 -0.16(-2.45%)
Jun 26, 2018 6.290 6.544 6.224 6.520 1,980 +0.31(+4.99%)
Jun 25, 2018 6.650 6.650 6.210 6.210 1,101 -0.44(-6.62%)
Jun 22, 2018 6.460 6.650 6.430 6.650 4,525 +0.25(+3.91%)
Jun 21, 2018 6.470 6.470 6.390 6.400 9,607 -0.06(-0.93%)
Jun 20, 2018 6.181 6.460 6.181 6.460 7,023 +0.25(+4.03%)
Jun 19, 2018 6.190 6.460 6.190 6.210 3,615 -0.20(-3.12%)
Jun 18, 2018 6.470 6.470 6.400 6.410 8,157 -0.06(-0.93%)
Jun 15, 2018 6.470 6.180 6.470 19,249 +0.29(+4.69%)
Jun 14, 2018 6.470 6.470 6.180 6.180 13,608 -0.25(-3.89%)
Jun 13, 2018 6.470 6.470 6.400 6.430 1,313 -0.02(-0.31%)
Jun 12, 2018 6.470 6.470 6.430 6.450 4,515 +0.02(+0.31%)
Jun 11, 2018 6.460 6.490 6.400 6.430 17,834 +0.12(+1.90%)
Jun 08, 2018 6.610 6.610 6.310 6.310 5,849 -0.28(-4.31%)
Jun 07, 2018 6.500 6.653 6.481 6.594 48,742 +0.19(+3.03%)
Jun 06, 2018 6.400 16,593 +0.01(+0.16%)
Jun 05, 2018 6.140 6.400 6.130 6.390 3,027 +0.28(+4.58%)
Jun 04, 2018 6.110 6.110 6.110 6.110 435 -0.19(-3.02%)
Jun 01, 2018 6.180 6.500 6.010 6.300 24,911 +0.12(+1.94%)
May 31, 2018 6.250 6.250 6.150 6.180 4,108 +0.21(+3.52%)
May 30, 2018 5.970 6.170 5.970 5.970 2,925 -0.01(-0.21%)
May 29, 2018 6.130 6.130 5.983 5.983 4,771 -0.08(-1.28%)
May 25, 2018 6.060 6.060 6.060 0 +0.05(+0.83%)
May 24, 2018 6.050 6.099 6.010 6.010 2,367 -0.10(-1.64%)
May 23, 2018 6.020 6.180 5.980 6.110 7,198 +0.01(+0.16%)
May 22, 2018 6.050 6.161 6.000 6.100 1,889 -0.02(-0.33%)
May 21, 2018 6.010 6.120 6.010 6.120 273 -0.07(-1.13%)
May 18, 2018 5.850 6.190 5.770 6.190 4,981 +0.00(+0.00%)
May 17, 2018 6.110 6.190 6.030 6.190 5,602 +0.06(+0.98%)
May 16, 2018 6.190 6.250 6.110 6.130 5,908 -0.15(-2.39%)
May 15, 2018 6.290 6.290 6.070 6.280 1,902 -0.01(-0.16%)
May 14, 2018 6.227 6.290 6.220 6.290 3,050 +0.00(+0.00%)
May 11, 2018 6.155 6.290 6.120 6.290 1,378 +0.16(+2.61%)
May 10, 2018 6.170 6.180 6.050 6.130 4,595 -0.15(-2.39%)
May 09, 2018 6.080 6.280 6.079 6.280 4,315 +0.06(+0.96%)
May 08, 2018 6.220 6.220 6.150 6.220 1,844 +0.02(+0.32%)
May 07, 2018 6.200 6.245 6.200 6.200 2,047 -0.16(-2.52%)
May 04, 2018 6.100 6.500 6.010 6.360 21,281 +0.28(+4.61%)
May 03, 2018 6.010 6.140 5.900 6.080 5,683 -0.06(-0.98%)
May 02, 2018 6.160 6.160 6.060 6.140 999 -0.04(-0.64%)
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.