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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 5.660 5.850 5.500 5.580 0 -0.01(-0.18%)
Jan 29, 2009 5.600 5.800 5.500 5.590 24,187 +0.01(+0.18%)
Jan 28, 2009 5.890 5.890 5.580 5.580 50,678 -0.05(-0.89%)
Jan 27, 2009 5.220 5.730 5.200 5.630 48,214 +0.41(+7.85%)
Jan 26, 2009 5.350 5.750 5.210 5.220 69,576 -0.04(-0.76%)
Jan 23, 2009 5.210 5.680 5.150 5.260 103,563 -0.12(-2.23%)
Jan 22, 2009 5.320 5.620 5.200 5.380 76,700 -0.19(-3.41%)
Jan 21, 2009 5.780 5.950 5.250 5.570 140,676 -0.21(-3.63%)
Jan 20, 2009 8.240 8.240 5.260 5.780 352,345 -2.46(-29.86%)
Jan 16, 2009 8.310 8.560 8.200 8.240 45,500 -0.15(-1.79%)
Jan 15, 2009 8.210 8.710 8.210 8.390 63,193 -0.31(-3.56%)
Jan 14, 2009 8.990 8.990 8.330 8.700 88,981 -0.15(-1.69%)
Jan 13, 2009 8.270 8.930 7.620 8.850 189,407 +0.35(+4.12%)
Jan 12, 2009 9.760 9.900 8.030 8.500 275,157 -1.33(-13.53%)
Jan 09, 2009 9.290 9.900 9.000 9.830 564,693 +1.48(+17.72%)
Jan 08, 2009 7.760 8.550 7.700 8.350 290,595 +0.75(+9.87%)
Jan 07, 2009 7.350 7.690 7.250 7.600 248,178 +0.30(+4.11%)
Jan 06, 2009 6.970 7.300 6.950 7.300 46,333 +0.36(+5.19%)
Jan 05, 2009 6.870 6.940 6.330 6.940 26,012 +0.15(+2.21%)
Jan 02, 2009 7.150 7.150 6.620 6.790 0 +0.11(+1.65%)
Jan 01, 2009 6.800 6.880 6.610 6.680 0 +0.00(+0.00%)
Dec 31, 2008 6.800 6.880 6.610 6.680 28,082 +0.03(+0.45%)
Dec 30, 2008 6.310 6.790 6.310 6.650 58,716 +0.35(+5.56%)
Dec 29, 2008 6.750 6.820 6.300 6.300 29,234 -0.52(-7.62%)
Dec 26, 2008 7.050 7.050 6.800 6.820 13,365 -0.39(-5.41%)
Dec 24, 2008 6.900 7.290 6.830 7.210 95,452 +0.29(+4.19%)
Dec 23, 2008 6.750 6.930 6.650 6.920 82,814 +0.10(+1.47%)
Dec 22, 2008 6.960 6.960 6.660 6.820 18,171 +0.12(+1.79%)
Dec 19, 2008 6.850 6.860 6.650 6.700 14,023 -0.08(-1.18%)
Dec 18, 2008 6.830 6.841 6.660 6.780 8,770 +0.03(+0.44%)
Dec 17, 2008 6.600 6.920 6.530 6.750 17,204 +0.15(+2.27%)
Dec 16, 2008 6.560 6.600 6.360 6.600 24,542 +0.18(+2.80%)
Dec 15, 2008 6.150 6.450 6.100 6.420 22,190 +0.23(+3.72%)
Dec 12, 2008 5.260 6.190 5.260 6.190 28,814 +0.42(+7.28%)
Dec 11, 2008 5.600 5.950 5.600 5.770 32,717 +0.12(+2.12%)
Dec 10, 2008 5.000 5.717 5.000 5.650 171,272 +0.67(+13.45%)
Dec 09, 2008 4.860 5.000 4.860 4.980 29,226 +0.03(+0.61%)
Dec 08, 2008 4.940 5.050 4.900 4.950 41,435 +0.10(+2.06%)
Dec 05, 2008 4.950 5.040 4.710 4.850 13,660 -0.10(-2.02%)
Dec 04, 2008 4.900 5.350 4.875 4.950 15,940 +0.09(+1.85%)
Dec 03, 2008 4.890 4.920 4.630 4.860 12,469 -0.07(-1.42%)
Dec 02, 2008 4.810 4.940 4.810 4.930 3,230 +0.17(+3.57%)
Dec 01, 2008 4.970 4.970 4.760 4.760 8,034 -0.20(-4.03%)
Nov 28, 2008 4.900 4.980 4.870 4.960 2,700 +0.03(+0.61%)
Nov 26, 2008 4.740 4.980 4.650 4.930 24,474 +0.29(+6.25%)
Nov 25, 2008 4.490 4.640 4.490 4.640 15,528 +0.09(+1.98%)
Nov 24, 2008 4.420 4.740 4.280 4.550 24,632 +0.06(+1.34%)
Nov 21, 2008 4.640 4.650 4.250 4.490 18,677 +0.06(+1.35%)
Nov 20, 2008 4.600 4.700 4.430 4.430 17,641 -0.41(-8.47%)
Nov 19, 2008 4.750 4.950 4.400 4.840 51,150 +0.13(+2.76%)
Nov 18, 2008 4.980 4.980 4.710 4.710 21,005 -0.16(-3.29%)
Nov 17, 2008 5.100 5.140 4.800 4.870 85,196 -0.24(-4.70%)
Nov 14, 2008 4.620 5.380 4.500 5.110 0 +0.51(+11.09%)
Nov 13, 2008 4.520 4.630 4.500 4.600 19,600 +0.01(+0.22%)
Nov 12, 2008 4.740 4.750 4.590 4.590 11,826 -0.09(-1.92%)
Nov 11, 2008 4.800 4.800 4.650 4.680 12,405 -0.12(-2.50%)
Nov 10, 2008 4.860 5.010 4.800 4.800 13,207 -0.13(-2.63%)
Nov 07, 2008 5.000 5.000 4.900 4.930 6,508 -0.06(-1.20%)
Nov 06, 2008 5.010 5.030 4.900 4.990 9,955 -0.08(-1.58%)
Nov 05, 2008 5.260 5.260 5.030 5.070 23,568 -0.12(-2.31%)
Nov 04, 2008 5.170 5.190 5.120 5.190 33,359 +0.04(+0.78%)
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.