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 30, 2003 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Jun 27, 2003 2.690 2.700 2.690 2.700 3,600 +0.05(+1.89%)
Jun 26, 2003 2.610 2.650 2.610 2.650 5,200 -0.09(-3.28%)
Jun 25, 2003 2.730 2.740 2.610 2.740 10,700 +0.17(+6.61%)
Jun 24, 2003 2.570 2.570 2.570 2.570 1,900 -0.04(-1.53%)
Jun 23, 2003 2.680 2.680 2.610 2.610 4,500 +0.03(+1.16%)
Jun 20, 2003 2.570 2.600 2.560 2.580 2,100 +0.02(+0.78%)
Jun 19, 2003 2.610 2.750 2.400 2.560 17,900 -0.05(-1.92%)
Jun 18, 2003 2.590 2.740 2.590 2.610 8,800 +0.11(+4.40%)
Jun 17, 2003 2.370 2.580 2.370 2.500 12,500 +0.07(+2.88%)
Jun 16, 2003 2.430 2.440 2.430 2.430 4,400 -0.02(-0.82%)
Jun 13, 2003 2.430 2.450 2.430 2.450 200 +0.09(+3.81%)
Jun 12, 2003 2.350 2.400 2.350 2.360 4,600 +0.01(+0.43%)
Jun 11, 2003 2.380 2.450 2.340 2.350 14,500 -0.08(-3.29%)
Jun 10, 2003 2.430 2.430 2.430 2.430 0 +0.04(+1.67%)
Jun 09, 2003 2.390 2.400 2.350 2.390 12,700 -0.09(-3.63%)
Jun 06, 2003 2.450 2.480 2.450 2.480 2,200 +0.12(+5.08%)
Jun 05, 2003 2.440 2.440 2.360 2.360 2,500 -0.13(-5.22%)
Jun 04, 2003 2.490 2.490 2.480 2.490 4,000 +0.05(+2.05%)
Jun 03, 2003 2.470 2.500 2.430 2.440 8,300 -0.04(-1.61%)
Jun 02, 2003 2.550 2.560 2.480 2.480 6,700 -0.02(-0.80%)
May 30, 2003 2.500 2.500 2.440 2.500 4,800 +0.00(+0.00%)
May 29, 2003 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
May 28, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 27, 2003 2.470 2.530 2.440 2.500 6,400 -0.01(-0.40%)
May 23, 2003 2.500 2.510 2.500 2.510 500 +0.05(+2.03%)
May 22, 2003 2.460 2.460 2.460 2.460 800 -0.04(-1.60%)
May 21, 2003 2.500 2.500 2.500 2.500 300 +0.03(+1.21%)
May 20, 2003 2.470 2.470 2.470 2.470 100 +0.02(+0.82%)
May 19, 2003 2.400 2.450 2.400 2.450 300 -0.05(-2.00%)
May 16, 2003 2.500 2.500 2.500 2.500 1,000 +0.10(+4.17%)
May 15, 2003 2.450 2.450 2.380 2.400 3,200 -0.05(-2.04%)
May 14, 2003 2.520 2.540 2.450 2.450 8,700 -0.08(-3.16%)
May 13, 2003 2.500 2.530 2.460 2.530 1,200 -0.03(-1.17%)
May 12, 2003 2.370 2.560 2.370 2.560 2,200 +0.12(+4.92%)
May 09, 2003 2.430 2.440 2.430 2.440 8,000 +0.04(+1.67%)
May 08, 2003 2.400 2.400 2.400 2.400 4,200 +0.00(+0.00%)
May 07, 2003 2.390 2.400 2.390 2.400 700 +0.00(+0.00%)
May 06, 2003 2.400 2.400 2.400 2.400 2,300 -0.01(-0.41%)
May 05, 2003 2.320 2.410 2.320 2.410 17,300 +0.05(+2.12%)
May 02, 2003 2.320 2.360 2.320 2.360 10,000 +0.06(+2.61%)
May 01, 2003 2.360 2.360 2.300 2.300 21,500 -0.06(-2.54%)
Apr 30, 2003 2.360 2.360 2.360 2.360 5,700 -0.04(-1.67%)
Apr 29, 2003 2.410 2.410 2.400 2.400 13,400 +0.05(+2.13%)
Apr 28, 2003 2.340 2.410 2.320 2.350 6,000 +0.01(+0.43%)
Apr 25, 2003 2.370 2.370 2.340 2.340 8,800 -0.07(-2.90%)
Apr 24, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 23, 2003 2.410 2.410 2.410 2.410 0 -0.02(-0.82%)
Apr 21, 2003 2.430 2.430 2.430 2.430 200 +0.04(+1.67%)
Apr 17, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 16, 2003 2.430 2.430 2.390 2.390 4,000 +0.00(+0.00%)
Apr 15, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 14, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 11, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 10, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 09, 2003 2.390 2.390 2.390 2.390 700 -0.02(-0.83%)
Apr 08, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 07, 2003 2.410 2.410 2.410 2.410 200 +0.05(+2.12%)
Apr 04, 2003 2.380 2.380 2.350 2.360 1,600 -0.02(-0.84%)
Apr 03, 2003 2.380 2.380 2.380 2.380 400 -0.05(-2.06%)
Apr 02, 2003 2.430 2.430 2.430 2.430 2,000 +0.08(+3.40%)
Apr 01, 2003 2.410 2.410 2.350 2.350 2,900 -0.06(-2.49%)
Mar 31, 2003 2.420 2.420 2.410 2.410 4,600 -0.04(-1.63%)
Mar 28, 2003 2.440 2.450 2.440 2.450 2,000 +0.04(+1.66%)
Mar 27, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Mar 26, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Mar 25, 2003 2.410 2.410 2.410 2.410 1,900 +0.01(+0.42%)
Mar 24, 2003 2.400 2.400 2.400 2.400 1,500 -0.05(-2.04%)
Mar 21, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 20, 2003 2.450 2.450 2.450 2.450 1,700 +0.05(+2.08%)
Mar 19, 2003 2.420 2.420 2.400 2.400 2,900 -0.06(-2.44%)
Mar 18, 2003 2.450 2.460 2.450 2.460 1,500 +0.10(+4.24%)
Mar 17, 2003 2.370 2.370 2.360 2.360 1,000 -0.04(-1.67%)
Mar 14, 2003 2.420 2.420 2.370 2.400 1,300 -0.07(-2.83%)
Mar 13, 2003 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Mar 12, 2003 2.460 2.470 2.380 2.470 4,000 -0.03(-1.20%)
Mar 11, 2003 2.470 2.500 2.470 2.500 8,000 +0.13(+5.49%)
Mar 10, 2003 2.370 2.370 2.370 2.370 1,400 -0.03(-1.25%)
Mar 07, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 06, 2003 2.400 2.400 2.360 2.400 1,500 +0.06(+2.56%)
Mar 05, 2003 2.340 2.340 2.340 2.340 0 -0.06(-2.50%)
Mar 04, 2003 2.500 2.500 2.340 2.400 1,900 -0.13(-5.14%)
Mar 03, 2003 2.480 2.530 2.480 2.530 700 +0.12(+4.98%)
Feb 28, 2003 2.630 2.630 2.410 2.410 1,400 -0.14(-5.49%)
Feb 27, 2003 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 26, 2003 2.550 2.630 2.550 2.550 800 +0.03(+1.19%)
Feb 25, 2003 2.520 2.520 2.520 2.520 100 +0.05(+2.02%)
Feb 24, 2003 2.470 2.470 2.470 2.470 1,100 -0.08(-3.14%)
Feb 21, 2003 2.450 2.550 2.450 2.550 1,200 +0.15(+6.25%)
Feb 20, 2003 2.350 2.400 2.350 2.400 1,300 +0.06(+2.56%)
Feb 19, 2003 2.390 2.390 2.340 2.340 3,200 +0.00(+0.00%)
Feb 18, 2003 2.480 2.480 2.340 2.340 3,900 -0.16(-6.40%)
Feb 14, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 13, 2003 2.500 2.500 2.360 2.500 14,100 -0.02(-0.79%)
Feb 12, 2003 2.470 2.520 2.400 2.520 12,100 +0.02(+0.80%)
Feb 11, 2003 2.500 2.500 2.500 2.500 300 -0.01(-0.40%)
Feb 10, 2003 2.400 2.510 2.400 2.510 1,500 +0.09(+3.72%)
Feb 07, 2003 2.510 2.510 2.420 2.420 600 -0.08(-3.20%)
Feb 06, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 05, 2003 2.500 2.500 2.500 2.500 400 -0.04(-1.57%)
Jan 31, 2003 2.530 2.540 2.530 2.540 4,400 +0.02(+0.79%)
Jan 30, 2003 2.520 2.520 2.520 2.520 100 -0.02(-0.79%)
Jan 27, 2003 2.540 2.540 2.540 2.540 1,400 +0.00(+0.00%)
Jan 24, 2003 2.540 2.540 2.540 2.540 500 +0.00(+0.00%)
Jan 23, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 22, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 21, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 17, 2003 2.530 2.540 2.530 2.540 4,100 +0.08(+3.25%)
Jan 16, 2003 2.500 2.500 2.460 2.460 1,500 -0.04(-1.60%)
Jan 15, 2003 2.420 2.500 2.420 2.500 5,400 +0.08(+3.31%)
Jan 14, 2003 2.410 2.490 2.410 2.420 9,200 +0.01(+0.41%)
Jan 13, 2003 2.450 2.450 2.410 2.410 900 -0.04(-1.63%)
Jan 10, 2003 2.440 2.450 2.440 2.450 200 +0.03(+1.24%)
Jan 09, 2003 2.380 2.420 2.380 2.420 2,700 +0.00(+0.00%)
Jan 08, 2003 2.490 2.500 2.420 2.420 11,000 +0.02(+0.83%)
Jan 07, 2003 2.500 2.500 2.400 2.400 3,400 +0.00(+0.00%)
Jan 06, 2003 2.420 2.420 2.340 2.400 13,000 -0.09(-3.61%)
Jan 02, 2003 2.490 2.490 2.490 2.490 800 +0.02(+0.81%)
Dec 31, 2002 2.470 2.470 2.470 2.470 1,000 -0.05(-1.98%)
Dec 30, 2002 2.440 2.520 2.440 2.520 1,800 +0.03(+1.20%)
Dec 27, 2002 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Dec 26, 2002 2.480 2.490 2.480 2.490 1,300 +0.01(+0.40%)
Dec 24, 2002 2.400 2.480 2.400 2.480 3,200 +0.12(+5.08%)
Dec 23, 2002 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Dec 20, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 19, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 18, 2002 2.450 2.450 2.360 2.360 9,200 -0.09(-3.67%)
Dec 17, 2002 2.380 2.450 2.380 2.450 2,700 +0.09(+3.81%)
Dec 16, 2002 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Dec 13, 2002 2.390 2.390 2.390 2.390 1,300 -0.01(-0.42%)
Dec 12, 2002 2.360 2.430 2.360 2.400 4,500 +0.00(+0.00%)
Dec 11, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 10, 2002 2.400 2.400 2.400 2.400 3,500 +0.00(+0.00%)
Dec 09, 2002 2.360 2.410 2.350 2.400 1,500 +0.00(+0.00%)
Dec 06, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 05, 2002 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Dec 04, 2002 2.450 2.450 2.380 2.400 1,300 -0.02(-0.83%)
Dec 03, 2002 2.400 2.420 2.400 2.420 27,400 +0.00(+0.00%)
Dec 02, 2002 2.350 2.420 2.330 2.420 9,200 +0.02(+0.83%)
Nov 27, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 26, 2002 2.370 2.400 2.370 2.400 8,100 +0.00(+0.00%)
Nov 25, 2002 2.370 2.400 2.370 2.400 6,700 -0.03(-1.23%)
Nov 22, 2002 2.430 2.430 2.400 2.430 1,700 +0.07(+2.97%)
Nov 21, 2002 2.350 2.370 2.350 2.360 9,300 +0.01(+0.43%)
Nov 20, 2002 2.320 2.350 2.310 2.350 1,300 -0.01(-0.42%)
Nov 19, 2002 2.400 2.400 2.320 2.360 17,300 +0.01(+0.43%)
Nov 18, 2002 2.360 2.360 2.350 2.350 6,400 -0.05(-2.08%)
Nov 15, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 14, 2002 2.400 2.400 2.400 2.400 4,000 +0.05(+2.13%)
Nov 13, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 12, 2002 2.350 2.350 2.350 2.350 1,300 -0.05(-2.08%)
Nov 11, 2002 2.300 2.400 2.300 2.400 1,900 +0.10(+4.35%)
Nov 08, 2002 2.300 2.350 2.300 2.300 2,800 +0.00(+0.00%)
Nov 07, 2002 2.360 2.360 2.300 2.300 8,800 -0.06(-2.54%)
Nov 06, 2002 2.360 2.370 2.360 2.360 1,200 +0.00(+0.00%)
Nov 05, 2002 2.310 2.400 2.300 2.360 30,000 +0.05(+2.16%)
Nov 04, 2002 2.300 2.360 2.250 2.310 5,600 -0.05(-2.12%)
Nov 01, 2002 2.380 2.380 2.230 2.360 5,900 +0.02(+0.85%)
Oct 31, 2002 2.360 2.360 2.340 2.340 9,100 -0.01(-0.43%)
Oct 30, 2002 2.350 2.360 2.350 2.350 3,200 +0.00(+0.00%)
Oct 29, 2002 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Oct 28, 2002 2.350 2.350 2.350 2.350 3,100 +0.00(+0.00%)
Oct 25, 2002 2.450 2.450 2.350 2.350 2,200 +0.00(+0.00%)
Oct 24, 2002 2.350 2.350 2.350 2.350 1,500 +0.00(+0.00%)
Oct 23, 2002 2.350 2.350 2.350 2.350 500 -0.05(-2.08%)
Oct 22, 2002 2.320 2.400 2.320 2.400 6,300 +0.07(+3.00%)
Oct 21, 2002 2.400 2.400 2.330 2.330 1,600 -0.07(-2.92%)
Oct 18, 2002 2.400 2.400 2.400 2.400 1,400 +0.00(+0.00%)
Oct 17, 2002 2.380 2.400 2.330 2.400 2,900 -0.02(-0.83%)
Oct 16, 2002 2.550 2.550 2.420 2.420 1,900 -0.11(-4.35%)
Oct 15, 2002 2.450 2.530 2.400 2.530 420,000 +0.17(+7.20%)
Oct 14, 2002 2.370 2.390 2.360 2.360 1,100 -0.01(-0.42%)
Oct 11, 2002 2.370 2.370 2.370 2.370 4,500 -0.08(-3.27%)
Oct 10, 2002 2.360 2.450 2.330 2.450 10,000 +0.00(+0.00%)
Oct 09, 2002 2.400 2.500 2.390 2.450 5,100 -0.04(-1.61%)
Oct 08, 2002 2.360 2.490 2.360 2.490 1,400 +0.10(+4.18%)
Oct 07, 2002 2.390 2.390 2.390 2.390 900 -0.02(-0.83%)
Oct 04, 2002 2.350 2.450 2.350 2.410 1,900 +0.07(+2.99%)
Oct 03, 2002 2.390 2.390 2.340 2.340 1,500 -0.06(-2.50%)
Oct 02, 2002 2.380 2.400 2.380 2.400 1,100 +0.02(+0.84%)
Oct 01, 2002 2.360 2.380 2.360 2.380 700 +0.01(+0.42%)
Sep 30, 2002 2.400 2.400 2.360 2.370 1,500 -0.08(-3.27%)
Sep 27, 2002 2.450 2.450 2.450 2.450 600 +0.00(+0.00%)
Sep 26, 2002 2.500 2.500 2.450 2.450 1,000 -0.05(-2.00%)
Sep 25, 2002 2.510 2.510 2.500 2.500 1,700 +0.00(+0.00%)
Sep 24, 2002 2.510 2.510 2.500 2.500 5,800 +0.00(+0.00%)
Sep 23, 2002 2.550 2.550 2.500 2.500 3,000 -0.05(-1.96%)
Sep 20, 2002 2.560 2.560 2.550 2.550 1,200 +0.00(+0.00%)
Sep 19, 2002 2.550 2.550 2.550 2.550 900 +0.01(+0.39%)
Sep 18, 2002 2.630 2.630 2.540 2.540 12,800 -0.10(-3.79%)
Sep 17, 2002 2.640 2.640 2.640 2.640 500 +0.00(+0.00%)
Sep 16, 2002 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Sep 13, 2002 2.660 2.680 2.640 2.640 4,400 -0.02(-0.75%)
Sep 12, 2002 2.660 2.700 2.660 2.660 900 +0.00(+0.00%)
Sep 11, 2002 2.660 2.660 2.660 2.660 300 +0.01(+0.38%)
Sep 10, 2002 2.660 2.660 2.650 2.650 5,800 +0.00(+0.00%)
Sep 09, 2002 2.660 2.660 2.650 2.650 1,300 -0.01(-0.38%)
Sep 06, 2002 2.660 2.660 2.660 2.660 1,300 +0.00(+0.00%)
Sep 05, 2002 2.660 2.660 2.660 2.660 500 +0.00(+0.00%)
Sep 04, 2002 2.670 2.670 2.660 2.660 1,400 +0.00(+0.00%)
Sep 03, 2002 2.660 2.660 2.660 2.660 400 +0.00(+0.00%)
Aug 30, 2002 2.700 2.700 2.660 2.660 29,300 -0.05(-1.85%)
Aug 29, 2002 2.760 2.760 2.710 2.710 9,200 -0.05(-1.81%)
Aug 28, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Aug 27, 2002 2.760 2.760 2.760 2.760 4,000 +0.00(+0.00%)
Aug 26, 2002 2.870 2.870 2.760 2.760 1,500 +0.00(+0.00%)
Aug 23, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Aug 22, 2002 2.760 2.770 2.760 2.760 3,600 +0.00(+0.00%)
Aug 21, 2002 2.760 2.760 2.760 2.760 500 -0.04(-1.43%)
Aug 20, 2002 2.780 2.800 2.780 2.800 1,100 +0.12(+4.48%)
Aug 16, 2002 2.850 2.850 2.680 2.680 4,400 +0.03(+1.13%)
Aug 15, 2002 2.650 2.740 2.650 2.650 700 -0.01(-0.38%)
Aug 14, 2002 2.660 2.660 2.620 2.660 8,800 +0.00(+0.00%)
Aug 13, 2002 2.660 2.860 2.660 2.660 5,100 -0.01(-0.37%)
Aug 12, 2002 2.670 2.770 2.670 2.670 3,100 +0.03(+1.14%)
Aug 07, 2002 2.650 2.650 2.640 2.640 900 -0.01(-0.38%)
Aug 06, 2002 2.620 2.700 2.620 2.650 8,300 +0.03(+1.15%)
Aug 05, 2002 2.640 2.730 2.620 2.620 2,800 -0.01(-0.38%)
Aug 02, 2002 2.630 2.630 2.630 2.630 2,500 -0.01(-0.38%)
Aug 01, 2002 2.630 2.650 2.630 2.640 8,000 -0.03(-1.12%)
Jul 31, 2002 2.640 2.670 2.640 2.670 700 +0.04(+1.52%)
Jul 30, 2002 2.640 2.640 2.630 2.630 2,600 +0.00(+0.00%)
Jul 29, 2002 2.640 2.640 2.630 2.630 7,600 -0.02(-0.75%)
Jul 26, 2002 2.640 2.750 2.640 2.650 6,300 +0.01(+0.38%)
Jul 25, 2002 2.650 2.650 2.640 2.640 2,000 -0.01(-0.38%)
Jul 24, 2002 2.590 2.650 2.590 2.650 7,300 +0.04(+1.53%)
Jul 23, 2002 2.620 2.620 2.610 2.610 2,200 -0.02(-0.76%)
Jul 22, 2002 2.600 2.630 2.600 2.630 800 +0.02(+0.77%)
Jul 19, 2002 2.850 2.850 2.610 2.610 14,900 -0.01(-0.38%)
Jul 17, 2002 2.580 2.620 2.580 2.620 1,100 -0.11(-4.03%)
Jul 12, 2002 2.710 2.730 2.710 2.730 400 -0.10(-3.53%)
Jul 11, 2002 2.700 2.830 2.700 2.830 1,700 +0.00(+0.00%)
Jul 10, 2002 2.630 2.830 2.620 2.830 7,700 +0.21(+8.02%)
Jul 09, 2002 2.630 2.630 2.620 2.620 1,800 -0.03(-1.13%)
Jul 08, 2002 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Jul 05, 2002 2.610 2.750 2.610 2.750 4,700 +0.05(+1.85%)
Jul 04, 2002 2.650 2.850 2.650 2.700 4,200 +0.00(+0.00%)
Jul 03, 2002 2.650 2.850 2.650 2.700 4,200 +0.08(+3.05%)
Jul 02, 2002 2.620 2.620 2.620 2.620 500 -0.01(-0.38%)
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.