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 -0.35 (-1.86%)
Official Closing 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 (%)
Sep 30, 2014 7.940 7.950 7.940 7.940 8,043 +0.03(+0.38%)
Sep 29, 2014 7.973 7.973 7.910 7.910 10,033 -0.07(-0.88%)
Sep 26, 2014 7.980 8.090 7.970 7.980 10,963 +0.00(+0.00%)
Sep 25, 2014 8.000 8.020 7.980 7.980 38,774 -0.02(-0.25%)
Sep 24, 2014 8.020 8.020 8.000 8.000 7,475 +0.00(+0.00%)
Sep 23, 2014 8.036 8.036 8.000 8.000 12,275 -0.05(-0.62%)
Sep 22, 2014 8.200 8.200 8.020 8.050 14,056 -0.10(-1.23%)
Sep 19, 2014 8.120 8.150 8.050 8.150 17,265 +0.10(+1.24%)
Sep 18, 2014 8.060 8.070 8.050 8.050 4,889 -0.06(-0.74%)
Sep 17, 2014 8.100 8.180 8.100 8.110 25,181 +0.08(+1.00%)
Sep 16, 2014 8.060 8.130 8.030 8.030 6,647 -0.10(-1.23%)
Sep 15, 2014 8.190 8.190 8.050 8.130 8,495 +0.08(+0.99%)
Sep 12, 2014 8.030 8.100 8.010 8.050 5,478 +0.02(+0.25%)
Sep 11, 2014 8.120 8.151 8.030 8.030 14,472 -0.17(-2.07%)
Sep 10, 2014 8.140 8.250 8.140 8.200 7,274 +0.00(+0.00%)
Sep 09, 2014 8.130 8.290 8.130 8.200 4,250 +0.03(+0.37%)
Sep 08, 2014 8.170 8.230 8.170 8.170 12,075 -0.04(-0.49%)
Sep 05, 2014 8.250 8.299 8.210 8.210 8,546 +0.00(+0.00%)
Sep 04, 2014 8.250 8.280 8.200 8.210 14,975 +0.01(+0.12%)
Sep 03, 2014 8.210 8.340 8.200 8.200 13,564 -0.06(-0.73%)
Sep 02, 2014 8.260 8.301 8.250 8.260 8,180 -0.11(-1.31%)
Aug 29, 2014 8.230 8.370 8.370 8.370 900 +0.11(+1.33%)
Aug 28, 2014 8.220 8.390 8.170 8.260 3,305 -0.03(-0.36%)
Aug 27, 2014 8.314 8.400 8.260 8.290 21,532 -0.08(-0.96%)
Aug 26, 2014 8.310 8.513 8.300 8.370 6,565 +0.06(+0.72%)
Aug 25, 2014 8.310 8.385 8.300 8.310 3,792 -0.12(-1.42%)
Aug 22, 2014 8.382 8.430 8.382 8.430 5,244 +0.00(+0.00%)
Aug 21, 2014 8.350 8.430 8.350 8.430 9,515 +0.08(+0.96%)
Aug 20, 2014 8.360 8.460 8.330 8.350 21,101 -0.13(-1.53%)
Aug 19, 2014 8.362 8.510 8.360 8.480 5,995 -0.06(-0.70%)
Aug 18, 2014 8.330 8.540 8.330 8.540 12,247 +0.09(+1.06%)
Aug 15, 2014 8.470 8.520 8.370 8.450 8,548 +0.07(+0.84%)
Aug 14, 2014 8.650 8.780 8.320 8.380 17,471 -0.40(-4.56%)
Aug 13, 2014 8.750 8.800 8.750 8.780 2,808 +0.04(+0.46%)
Aug 12, 2014 8.800 8.800 8.700 8.740 2,776 -0.05(-0.57%)
Aug 11, 2014 8.760 8.800 8.640 8.790 8,485 +0.12(+1.38%)
Aug 08, 2014 8.560 8.800 8.560 8.670 6,787 +0.04(+0.46%)
Aug 07, 2014 8.560 8.770 8.560 8.630 7,559 +0.03(+0.35%)
Aug 06, 2014 8.660 8.750 8.595 8.600 5,750 -0.17(-1.94%)
Aug 05, 2014 8.700 8.780 8.660 8.770 12,984 +0.11(+1.27%)
Aug 04, 2014 8.650 8.700 8.650 8.660 2,039 +0.01(+0.12%)
Aug 01, 2014 8.700 8.730 8.650 8.650 9,654 -0.07(-0.80%)
Jul 31, 2014 8.630 8.730 8.570 8.720 34,929 +0.11(+1.28%)
Jul 30, 2014 8.428 8.672 8.428 8.610 29,333 +0.22(+2.62%)
Jul 29, 2014 8.290 8.490 8.290 8.390 25,145 +0.01(+0.12%)
Jul 28, 2014 8.370 8.470 8.330 8.380 7,646 -0.15(-1.76%)
Jul 25, 2014 8.490 8.570 8.442 8.530 6,859 +0.00(+0.06%)
Jul 24, 2014 8.600 8.600 8.500 8.525 7,801 -0.01(-0.18%)
Jul 23, 2014 8.380 8.570 8.380 8.540 12,225 +0.03(+0.35%)
Jul 22, 2014 8.260 8.520 8.260 8.510 29,978 +0.15(+1.79%)
Jul 21, 2014 8.230 8.470 8.230 8.360 31,846 -0.02(-0.24%)
Jul 18, 2014 8.300 8.400 8.300 8.380 22,342 -0.03(-0.36%)
Jul 17, 2014 8.410 8.450 8.350 8.410 7,462 -0.03(-0.36%)
Jul 16, 2014 8.460 8.460 8.330 8.440 3,551 +0.04(+0.48%)
Jul 15, 2014 8.440 8.450 8.400 8.400 5,003 -0.02(-0.24%)
Jul 14, 2014 8.460 8.460 8.270 8.420 20,144 -0.04(-0.47%)
Jul 11, 2014 8.400 8.480 8.400 8.460 8,774 -0.01(-0.12%)
Jul 10, 2014 8.450 8.480 8.340 8.470 3,595 +0.02(+0.24%)
Jul 09, 2014 8.350 8.450 8.350 8.450 3,288 +0.06(+0.72%)
Jul 08, 2014 8.430 8.430 8.290 8.389 10,104 +0.02(+0.23%)
Jul 07, 2014 8.370 8.422 8.330 8.370 16,789 -0.07(-0.83%)
Jul 03, 2014 8.330 8.440 8.440 8.440 10,800 +0.03(+0.36%)
Jul 02, 2014 8.490 8.630 8.310 8.410 8,192 -0.04(-0.47%)
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.