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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2002 2.620 2.620 2.620 2.620 300 -0.05(-1.87%)
Jun 27, 2002 2.650 2.750 2.630 2.670 2,700 -0.08(-2.91%)
Jun 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 25, 2002 2.740 2.750 2.740 2.750 3,000 +0.05(+1.85%)
Jun 21, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 20, 2002 2.750 2.750 2.670 2.700 3,700 -0.19(-6.57%)
Jun 19, 2002 2.850 2.890 2.740 2.890 6,100 -0.05(-1.70%)
Jun 18, 2002 2.860 2.940 2.860 2.940 4,000 +0.10(+3.52%)
Jun 17, 2002 2.660 2.840 2.650 2.840 1,200 +0.23(+8.81%)
Jun 14, 2002 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Jun 12, 2002 2.600 2.600 2.600 2.600 100 -0.15(-5.45%)
Jun 11, 2002 2.670 2.850 2.600 2.750 4,200 +0.06(+2.23%)
Jun 10, 2002 2.690 2.690 2.690 2.690 200 -0.01(-0.37%)
Jun 07, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 06, 2002 2.840 2.840 2.610 2.700 6,000 -0.24(-8.16%)
Jun 05, 2002 2.900 2.940 2.760 2.940 3,200 +0.14(+5.00%)
May 31, 2002 2.800 2.800 2.800 2.800 1,300 -0.10(-3.45%)
May 28, 2002 2.900 3.100 2.800 2.900 5,800 +0.00(+0.00%)
May 27, 2002 2.700 2.900 2.610 2.900 18,900 +0.00(+0.00%)
May 24, 2002 2.700 2.900 2.610 2.900 18,900 +0.10(+3.57%)
May 23, 2002 2.700 2.800 2.700 2.800 300 +0.15(+5.66%)
May 22, 2002 2.710 2.710 2.560 2.650 6,500 -0.15(-5.36%)
May 21, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 20, 2002 2.800 2.800 2.800 2.800 300 -0.10(-3.45%)
May 17, 2002 2.950 2.950 2.900 2.900 2,200 -0.05(-1.69%)
May 16, 2002 2.850 2.950 2.850 2.950 1,000 +0.00(+0.00%)
May 15, 2002 2.950 2.950 2.950 2.950 4,500 +0.00(+0.00%)
May 14, 2002 2.750 2.950 2.700 2.950 6,700 +0.05(+1.72%)
May 13, 2002 2.900 2.900 2.900 2.900 1,500 +0.04(+1.40%)
May 10, 2002 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
May 09, 2002 2.880 2.880 2.860 2.860 1,000 -0.12(-4.03%)
May 08, 2002 2.900 2.980 2.860 2.980 4,900 -0.02(-0.67%)
May 07, 2002 3.010 3.010 3.000 3.000 1,100 -0.05(-1.64%)
May 06, 2002 2.990 3.050 2.990 3.050 900 -0.04(-1.29%)
May 03, 2002 2.900 3.090 2.900 3.090 6,600 +0.09(+3.00%)
May 02, 2002 2.890 3.180 2.890 3.000 14,200 +0.11(+3.81%)
May 01, 2002 2.790 2.890 2.790 2.890 4,500 +0.14(+5.09%)
Apr 30, 2002 2.750 2.750 2.750 2.750 1,600 +0.20(+7.84%)
Apr 29, 2002 2.600 2.600 2.550 2.550 3,800 -0.05(-1.92%)
Apr 26, 2002 2.600 2.600 2.600 2.600 300 -0.05(-1.89%)
Apr 25, 2002 2.640 2.650 2.590 2.650 2,000 -0.02(-0.75%)
Apr 24, 2002 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Apr 23, 2002 2.660 2.670 2.660 2.670 1,600 +0.02(+0.75%)
Apr 22, 2002 2.720 2.720 2.650 2.650 1,000 -0.07(-2.57%)
Apr 19, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Apr 18, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Apr 17, 2002 2.750 2.750 2.720 2.720 8,000 -0.13(-4.56%)
Apr 16, 2002 2.800 2.850 2.710 2.850 5,400 +0.03(+1.06%)
Apr 15, 2002 2.850 2.850 2.750 2.820 2,100 +0.02(+0.71%)
Apr 12, 2002 2.800 2.800 2.760 2.800 2,400 +0.09(+3.32%)
Apr 11, 2002 2.750 2.870 2.710 2.710 4,500 -0.04(-1.45%)
Apr 10, 2002 2.750 2.750 2.750 2.750 5,700 +0.05(+1.85%)
Apr 09, 2002 2.700 2.700 2.700 2.700 200 -0.01(-0.37%)
Apr 08, 2002 2.740 2.740 2.710 2.710 600 +0.04(+1.50%)
Apr 05, 2002 2.650 2.740 2.650 2.670 2,800 -0.02(-0.74%)
Apr 04, 2002 2.690 2.690 2.690 2.690 200 +0.04(+1.51%)
Apr 03, 2002 2.650 2.650 2.650 2.650 6,000 +0.01(+0.38%)
Apr 02, 2002 2.550 2.640 2.550 2.640 1,800 +0.09(+3.53%)
Apr 01, 2002 2.590 2.610 2.500 2.550 5,300 -0.10(-3.77%)
Mar 29, 2002 2.600 2.740 2.600 2.650 8,100 +0.00(+0.00%)
Mar 28, 2002 2.600 2.740 2.600 2.650 8,100 +0.05(+1.92%)
Mar 27, 2002 2.510 2.600 2.510 2.600 6,700 +0.01(+0.39%)
Mar 26, 2002 2.510 2.590 2.510 2.590 3,200 +0.04(+1.57%)
Mar 25, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 22, 2002 2.500 2.550 2.500 2.550 2,100 +0.00(+0.00%)
Mar 21, 2002 2.550 2.550 2.550 2.550 400 +0.05(+2.00%)
Mar 20, 2002 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Mar 19, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 18, 2002 2.500 2.500 2.500 2.500 1,000 +0.09(+3.73%)
Mar 15, 2002 2.510 2.510 2.400 2.410 11,700 -0.11(-4.37%)
Mar 14, 2002 2.520 2.520 2.520 2.520 600 -0.08(-3.08%)
Mar 13, 2002 2.510 2.600 2.510 2.600 4,900 +0.09(+3.59%)
Mar 12, 2002 2.510 2.590 2.510 2.510 4,900 -0.05(-1.95%)
Mar 11, 2002 2.560 2.560 2.560 2.560 2,000 +0.05(+1.99%)
Mar 08, 2002 2.510 2.600 2.510 2.510 4,900 -0.04(-1.57%)
Mar 07, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 06, 2002 2.550 2.550 2.550 2.550 300 +0.02(+0.79%)
Mar 05, 2002 2.510 2.570 2.510 2.530 4,200 -0.06(-2.32%)
Mar 04, 2002 2.510 2.590 2.510 2.590 2,100 -0.10(-3.72%)
Mar 01, 2002 2.520 2.690 2.520 2.690 5,400 +0.17(+6.75%)
Feb 28, 2002 2.520 2.520 2.520 2.520 2,000 -0.08(-3.08%)
Feb 27, 2002 2.630 2.630 2.600 2.600 4,800 +0.09(+3.59%)
Feb 26, 2002 2.510 2.510 2.510 2.510 1,400 -0.13(-4.92%)
Feb 25, 2002 2.450 2.640 2.450 2.640 7,100 +0.23(+9.54%)
Feb 22, 2002 2.590 2.590 2.400 2.410 2,700 +0.00(+0.00%)
Feb 21, 2002 2.500 2.500 2.410 2.410 900 -0.08(-3.21%)
Feb 20, 2002 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Feb 19, 2002 2.490 2.490 2.410 2.490 800 +0.04(+1.63%)
Feb 18, 2002 2.450 2.450 2.450 2.450 2,500 +0.00(+0.00%)
Feb 15, 2002 2.450 2.450 2.450 2.450 2,500 +0.00(+0.00%)
Feb 14, 2002 2.370 2.500 2.350 2.450 24,600 -0.01(-0.41%)
Feb 13, 2002 2.460 2.460 2.460 2.460 1,000 +0.10(+4.24%)
Feb 12, 2002 2.400 2.400 2.360 2.360 2,600 -0.06(-2.48%)
Feb 11, 2002 2.420 2.420 2.420 2.420 900 +0.02(+0.83%)
Feb 08, 2002 2.400 2.410 2.400 2.400 700 -0.02(-0.83%)
Feb 07, 2002 2.420 2.420 2.420 2.420 400 +0.03(+1.26%)
Feb 06, 2002 2.400 2.410 2.370 2.390 5,200 +0.00(+0.00%)
Feb 05, 2002 2.360 2.420 2.360 2.390 7,700 -0.03(-1.24%)
Feb 04, 2002 2.600 2.600 2.420 2.420 12,200 -0.22(-8.33%)
Feb 01, 2002 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jan 31, 2002 2.640 2.750 2.620 2.640 5,800 +0.19(+7.76%)
Jan 30, 2002 2.470 2.590 2.450 2.450 3,800 -0.10(-3.92%)
Jan 29, 2002 2.510 2.560 2.510 2.550 1,500 -0.07(-2.67%)
Jan 28, 2002 2.510 2.640 2.510 2.620 800 +0.11(+4.38%)
Jan 25, 2002 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Jan 24, 2002 2.520 2.520 2.510 2.510 2,600 +0.01(+0.40%)
Jan 23, 2002 2.550 2.550 2.500 2.500 1,100 -0.10(-3.85%)
Jan 22, 2002 2.510 2.600 2.510 2.600 6,500 +0.08(+3.17%)
Jan 21, 2002 2.520 2.520 2.520 2.520 100 +0.00(+0.00%)
Jan 18, 2002 2.520 2.520 2.520 2.520 100 -0.06(-2.33%)
Jan 17, 2002 2.580 2.580 2.580 2.580 1,400 +0.00(+0.00%)
Jan 16, 2002 2.580 2.580 2.580 2.580 500 -0.10(-3.73%)
Jan 15, 2002 2.680 2.680 2.680 2.680 500 +0.17(+6.77%)
Jan 14, 2002 2.510 2.510 2.510 2.510 1,200 -0.04(-1.57%)
Jan 11, 2002 2.550 2.550 2.550 2.550 1,600 -0.10(-3.77%)
Jan 10, 2002 2.550 2.690 2.550 2.650 1,600 +0.25(+10.42%)
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.