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

Friedman Industries Inc (NY: FRD )

18.53 -0.56 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 31, 2004 4.840 4.840 4.500 4.700 14,400 -0.24(-4.86%)
Aug 30, 2004 4.950 5.020 4.940 4.940 4,600 -0.06(-1.20%)
Aug 27, 2004 4.970 5.000 4.950 5.000 3,200 +0.08(+1.63%)
Aug 26, 2004 4.850 4.950 4.740 4.920 20,400 +0.02(+0.41%)
Aug 25, 2004 5.250 5.250 4.810 4.900 24,800 -0.36(-6.84%)
Aug 24, 2004 5.270 5.310 5.260 5.260 1,900 -0.02(-0.38%)
Aug 23, 2004 5.330 5.330 5.230 5.280 3,900 +0.01(+0.19%)
Aug 20, 2004 5.240 5.400 5.200 5.270 5,100 +0.03(+0.57%)
Aug 19, 2004 5.500 5.500 5.200 5.240 18,300 -0.24(-4.38%)
Aug 18, 2004 5.600 5.700 5.460 5.480 18,500 -0.01(-0.18%)
Aug 17, 2004 5.260 5.600 5.250 5.490 39,900 +0.45(+8.93%)
Aug 16, 2004 5.200 5.200 5.000 5.040 6,300 -0.13(-2.51%)
Aug 13, 2004 5.090 5.340 5.090 5.170 15,900 +0.17(+3.40%)
Aug 12, 2004 5.020 5.020 4.800 5.000 12,500 -0.15(-2.91%)
Aug 11, 2004 5.200 5.200 4.770 5.150 31,800 -0.02(-0.39%)
Aug 10, 2004 5.200 5.200 5.170 5.170 6,000 +0.00(+0.00%)
Aug 09, 2004 5.120 5.200 5.110 5.170 7,600 +0.06(+1.17%)
Aug 06, 2004 5.120 5.120 5.110 5.110 19,100 -0.04(-0.78%)
Aug 05, 2004 5.250 5.260 5.100 5.150 10,100 -0.08(-1.53%)
Aug 04, 2004 5.570 5.600 5.220 5.230 10,300 -0.37(-6.61%)
Aug 03, 2004 5.400 5.600 5.200 5.600 9,400 +0.19(+3.51%)
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.