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

Friedman Industries Inc (NY: FRD )

14.54 +0.28 (+1.96%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 20, 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 31, 2023 11.05 11.19 10.91 11.09 11,460 -0.04(-0.36%)
Jan 30, 2023 10.98 11.13 10.94 11.13 16,518 +0.15(+1.35%)
Jan 27, 2023 10.92 11.08 10.84 10.99 28,868 +0.10(+0.91%)
Jan 26, 2023 10.89 11.07 10.81 10.89 90,145 +0.01(+0.09%)
Jan 25, 2023 10.68 10.89 10.67 10.88 23,534 +0.23(+2.14%)
Jan 24, 2023 10.61 10.78 10.41 10.65 3,471 -0.06(-0.55%)
Jan 23, 2023 10.50 10.89 10.48 10.71 23,274 +0.24(+2.27%)
Jan 20, 2023 10.62 10.72 10.37 10.47 46,471 +0.13(+1.24%)
Jan 19, 2023 10.14 10.45 10.07 10.34 19,551 +0.14(+1.36%)
Jan 18, 2023 10.39 10.44 10.20 10.20 10,151 -0.16(-1.53%)
Jan 17, 2023 10.46 10.55 10.24 10.36 24,071 -0.03(-0.29%)
Jan 13, 2023 10.32 10.46 10.25 10.39 23,671 -0.01(-0.10%)
Jan 12, 2023 10.94 10.94 10.10 10.40 23,528 +0.23(+2.28%)
Jan 11, 2023 10.06 10.32 10.03 10.17 19,673 +0.15(+1.54%)
Jan 10, 2023 9.927 10.07 9.838 10.02 15,647 +0.10(+1.00%)
Jan 09, 2023 9.966 10.07 9.909 9.917 20,046 +0.08(+0.80%)
Jan 06, 2023 9.573 9.956 9.573 9.838 68,667 +0.01(+0.10%)
Jan 05, 2023 9.788 9.828 9.680 9.828 10,760 +0.07(+0.76%)
Jan 04, 2023 9.551 9.877 9.532 9.754 8,141 +0.23(+2.44%)
Jan 03, 2023 9.749 9.749 9.443 9.522 13,086 -0.15(-1.53%)
Dec 30, 2022 9.601 9.759 9.601 9.670 9,693 -0.03(-0.31%)
Dec 29, 2022 9.611 9.848 9.611 9.700 14,385 +0.02(+0.26%)
Dec 28, 2022 9.946 9.946 9.675 9.675 11,284 -0.24(-2.44%)
Dec 27, 2022 9.877 9.986 9.828 9.917 37,576 +0.09(+0.90%)
Dec 23, 2022 9.917 9.927 9.736 9.828 11,889 +0.20(+2.05%)
Dec 22, 2022 9.887 9.976 9.591 9.630 10,908 -0.19(-1.91%)
Dec 21, 2022 9.897 10.06 9.779 9.818 16,543 -0.08(-0.80%)
Dec 20, 2022 9.996 10.12 9.680 9.897 15,486 -0.07(-0.69%)
Dec 19, 2022 10.09 10.09 9.680 9.966 33,430 +0.38(+3.91%)
Dec 16, 2022 10.09 10.09 9.532 9.591 45,099 -0.10(-1.02%)
Dec 15, 2022 9.877 9.966 9.482 9.690 40,337 +0.28(+2.94%)
Dec 14, 2022 9.482 9.877 9.186 9.413 72,055 +0.72(+8.24%)
Dec 13, 2022 8.662 8.798 8.524 8.696 3,976 +0.17(+2.02%)
Dec 12, 2022 8.218 8.583 8.208 8.524 53,415 +0.30(+3.60%)
Dec 09, 2022 8.415 8.653 8.099 8.228 27,456 -0.17(-2.00%)
Dec 08, 2022 8.406 8.643 8.396 8.396 12,986 -0.07(-0.82%)
Dec 07, 2022 8.662 8.663 8.465 8.465 1,705 -0.21(-2.39%)
Dec 06, 2022 8.988 9.107 8.593 8.672 10,878 -0.32(-3.52%)
Dec 05, 2022 9.452 9.452 8.988 8.988 31,453 +0.15(+1.68%)
Dec 02, 2022 8.988 9.075 8.840 8.840 8,593 -0.36(-3.88%)
Dec 01, 2022 9.058 9.324 8.979 9.197 20,524 +0.23(+2.55%)
Nov 30, 2022 8.890 9.028 8.791 8.969 4,030 -0.02(-0.22%)
Nov 29, 2022 8.929 8.998 8.929 8.988 12,258 -0.02(-0.28%)
Nov 28, 2022 8.988 9.045 8.840 9.013 3,133 +0.06(+0.72%)
Nov 25, 2022 8.899 9.058 8.336 8.949 4,629 -0.12(-1.29%)
Nov 23, 2022 9.087 9.127 9.028 9.066 1,578 +0.05(+0.53%)
Nov 22, 2022 9.166 9.235 8.959 9.018 11,070 -0.16(-1.72%)
Nov 21, 2022 9.275 9.295 8.890 9.176 17,790 -0.10(-1.12%)
Nov 18, 2022 9.304 9.314 9.127 9.280 2,776 +0.14(+1.57%)
Nov 17, 2022 9.087 9.285 9.058 9.137 6,514 -0.15(-1.60%)
Nov 16, 2022 9.235 9.383 8.979 9.285 22,734 -0.07(-0.74%)
Nov 15, 2022 9.354 9.374 8.909 9.354 22,339 +0.31(+3.38%)
Nov 14, 2022 9.285 9.334 8.998 9.048 6,220 -0.24(-2.55%)
Nov 11, 2022 9.296 9.433 9.117 9.285 21,602 +0.00(+0.00%)
Nov 10, 2022 9.295 9.364 9.067 9.285 39,458 +0.21(+2.29%)
Nov 09, 2022 8.979 9.122 8.784 9.077 9,064 -0.31(-3.26%)
Nov 08, 2022 9.048 9.383 8.988 9.383 12,398 +0.28(+3.04%)
Nov 07, 2022 9.058 9.383 8.988 9.107 9,253 +0.04(+0.44%)
Nov 04, 2022 8.913 9.122 8.890 9.067 11,876 +0.02(+0.22%)
Nov 03, 2022 8.969 9.067 8.890 9.048 17,856 -0.11(-1.19%)
Nov 02, 2022 9.650 9.655 9.147 9.156 22,870 -0.40(-4.14%)
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.