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

Friedman Industries Inc (NY: FRD )

18.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2013 9.880 10.00 9.880 9.890 4,288 -0.03(-0.30%)
Aug 29, 2013 9.810 9.990 9.810 9.920 5,988 +0.01(+0.10%)
Aug 28, 2013 10.000 10.00 9.910 9.910 9,791 +0.01(+0.10%)
Aug 27, 2013 9.780 10.00 9.780 9.900 6,477 +0.03(+0.30%)
Aug 26, 2013 9.840 9.960 9.783 9.870 3,363 +0.00(+0.00%)
Aug 23, 2013 9.960 9.960 9.870 9.870 3,140 -0.07(-0.70%)
Aug 22, 2013 9.850 9.990 9.780 9.940 14,286 +0.17(+1.74%)
Aug 21, 2013 9.790 9.940 9.761 9.770 16,639 +0.00(+0.00%)
Aug 20, 2013 9.800 10.00 9.760 9.770 10,226 -0.04(-0.41%)
Aug 19, 2013 9.980 9.980 9.810 9.810 4,474 -0.10(-1.01%)
Aug 16, 2013 9.990 9.990 9.900 9.910 5,023 -0.08(-0.80%)
Aug 15, 2013 9.920 9.990 9.830 9.990 10,368 +0.10(+1.01%)
Aug 14, 2013 9.840 9.890 9.749 9.890 33,689 +0.00(+0.00%)
Aug 13, 2013 9.940 10.000 9.800 9.890 25,605 -0.06(-0.60%)
Aug 12, 2013 9.990 10.00 9.850 9.950 26,110 -0.01(-0.10%)
Aug 09, 2013 9.910 10.05 9.910 9.960 7,070 +0.11(+1.12%)
Aug 08, 2013 9.870 9.960 9.770 9.850 6,945 +0.10(+1.03%)
Aug 07, 2013 9.867 10.02 9.750 9.750 14,224 -0.16(-1.61%)
Aug 06, 2013 9.870 9.970 9.800 9.910 8,914 +0.00(+0.00%)
Aug 05, 2013 9.880 9.910 9.800 9.910 10,288 +0.06(+0.61%)
Aug 02, 2013 9.850 10.00 9.850 9.850 29,091 -0.03(-0.30%)
Aug 01, 2013 9.900 10.01 9.880 9.880 13,909 +0.02(+0.20%)
Jul 31, 2013 10.01 10.20 9.860 9.860 13,161 -0.09(-0.90%)
Jul 30, 2013 10.17 10.17 9.910 9.950 10,887 -0.17(-1.68%)
Jul 29, 2013 10.04 10.19 9.980 10.12 14,101 +0.12(+1.20%)
Jul 26, 2013 9.980 10.02 9.910 10.00 2,310 -0.03(-0.30%)
Jul 25, 2013 9.850 10.11 9.850 10.03 33,064 +0.18(+1.83%)
Jul 24, 2013 9.750 9.850 9.711 9.850 39,037 +0.10(+1.03%)
Jul 23, 2013 9.560 9.750 9.560 9.750 15,765 +0.07(+0.72%)
Jul 22, 2013 9.710 9.800 9.680 9.680 12,851 -0.12(-1.22%)
Jul 19, 2013 9.790 9.800 9.720 9.800 4,154 -0.01(-0.10%)
Jul 18, 2013 9.810 9.960 9.680 9.810 17,655 -0.13(-1.31%)
Jul 17, 2013 9.970 9.970 9.780 9.940 16,237 -0.04(-0.40%)
Jul 16, 2013 9.820 9.980 9.810 9.980 23,488 +0.11(+1.11%)
Jul 15, 2013 9.850 9.870 9.711 9.870 15,247 +0.00(+0.00%)
Jul 12, 2013 9.750 9.870 9.600 9.870 7,745 +0.00(+0.00%)
Jul 11, 2013 9.761 9.900 9.761 9.870 4,951 +0.12(+1.23%)
Jul 10, 2013 9.650 9.840 9.640 9.750 15,961 +0.08(+0.83%)
Jul 09, 2013 9.700 9.760 9.630 9.670 11,751 -0.01(-0.10%)
Jul 08, 2013 9.660 9.698 9.610 9.680 7,693 +0.02(+0.21%)
Jul 05, 2013 9.714 9.714 9.610 9.660 8,882 +0.03(+0.31%)
Jul 03, 2013 9.650 9.650 9.600 9.630 2,348 -0.07(-0.72%)
Jul 02, 2013 9.650 9.779 9.610 9.700 13,755 +0.00(+0.00%)
Jul 01, 2013 9.850 9.850 9.650 9.700 19,727 -0.15(-1.52%)
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%)
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.