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

Friedman Industries Inc (NY: FRD )

19.26 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 6.101 6.120 6.101 6.120 1,900 +0.01(+0.16%)
Nov 27, 2019 6.146 6.193 6.100 6.110 6,300 +0.00(+0.00%)
Nov 26, 2019 6.140 6.200 6.110 6.110 18,702 -0.04(-0.73%)
Nov 25, 2019 5.950 6.200 5.950 6.155 47,086 +0.20(+3.27%)
Nov 22, 2019 5.960 6.011 5.930 5.960 6,900 +0.01(+0.17%)
Nov 21, 2019 5.910 6.050 5.900 5.950 14,525 +0.02(+0.34%)
Nov 20, 2019 6.080 6.080 5.930 5.930 8,480 -0.02(-0.34%)
Nov 19, 2019 5.842 6.000 5.833 5.950 7,053 +0.15(+2.59%)
Nov 18, 2019 5.880 6.214 5.800 5.800 20,808 -0.31(-5.07%)
Nov 15, 2019 6.200 6.250 6.050 6.110 67,400 -0.59(-8.81%)
Nov 14, 2019 6.700 6.700 6.700 6.700 1,030 -0.03(-0.43%)
Nov 13, 2019 6.834 6.867 6.700 6.729 5,704 -0.12(-1.77%)
Nov 12, 2019 6.990 6.990 6.750 6.850 4,078 +0.00(+0.00%)
Nov 11, 2019 6.770 6.939 6.770 6.850 11,228 +0.05(+0.74%)
Nov 08, 2019 6.950 7.000 6.690 6.800 7,800 -0.17(-2.44%)
Nov 07, 2019 6.970 7.050 6.970 6.970 1,818 +0.03(+0.43%)
Nov 06, 2019 7.020 7.100 6.940 6.940 25,104 -0.07(-1.00%)
Nov 05, 2019 6.981 7.093 6.981 7.010 35,123 +0.05(+0.72%)
Nov 04, 2019 6.940 7.110 6.895 6.960 14,049 +0.02(+0.29%)
Nov 01, 2019 7.020 7.059 6.920 6.940 3,700 +0.01(+0.15%)
Oct 31, 2019 6.920 6.930 6.910 6.930 1,062 -0.00(-0.00%)
Oct 30, 2019 7.000 7.240 6.920 6.930 17,370 +0.04(+0.58%)
Oct 29, 2019 6.750 6.900 6.700 6.890 11,331 +0.19(+2.84%)
Oct 28, 2019 6.720 6.750 6.690 6.700 5,225 -0.02(-0.30%)
Oct 25, 2019 6.660 6.720 6.600 6.720 8,700 +0.02(+0.30%)
Oct 24, 2019 6.700 6.700 6.600 6.700 9,683 +0.00(+0.00%)
Oct 23, 2019 6.700 6.700 6.579 6.700 16,725 -0.01(-0.15%)
Oct 22, 2019 6.600 6.720 6.600 6.710 8,957 +0.11(+1.67%)
Oct 21, 2019 6.711 6.726 6.550 6.600 9,846 -0.11(-1.64%)
Oct 18, 2019 6.500 6.750 6.500 6.710 1,400 +0.20(+3.09%)
Oct 17, 2019 6.650 6.700 6.509 6.509 5,084 -0.14(-2.12%)
Oct 16, 2019 6.610 6.680 6.610 6.650 8,048 +0.02(+0.30%)
Oct 15, 2019 6.550 6.699 6.550 6.630 9,129 +0.05(+0.76%)
Oct 14, 2019 6.410 6.640 6.410 6.580 3,259 +0.10(+1.54%)
Oct 11, 2019 6.460 6.628 6.460 6.480 4,700 +0.03(+0.47%)
Oct 10, 2019 6.430 6.590 6.430 6.450 8,126 +0.00(+0.00%)
Oct 09, 2019 6.490 6.600 6.440 6.450 2,784 +0.05(+0.78%)
Oct 08, 2019 6.531 6.548 6.390 6.400 2,604 +0.01(+0.16%)
Oct 07, 2019 6.450 6.640 6.390 6.390 3,421 -0.06(-0.93%)
Oct 04, 2019 6.400 6.619 6.400 6.450 2,700 +0.01(+0.16%)
Oct 03, 2019 6.430 6.460 6.420 6.440 997 +0.01(+0.16%)
Oct 02, 2019 6.540 6.650 6.430 6.430 5,399 -0.21(-3.16%)
Oct 01, 2019 6.498 6.640 6.498 6.640 10,388 +0.15(+2.31%)
Sep 30, 2019 6.451 6.540 6.451 6.490 3,336 +0.12(+1.88%)
Sep 27, 2019 6.450 6.500 6.370 6.370 1,000 -0.14(-2.22%)
Sep 26, 2019 6.440 6.570 6.300 6.515 814 +0.12(+1.95%)
Sep 25, 2019 6.500 6.660 6.390 6.390 11,884 +0.04(+0.63%)
Sep 24, 2019 6.380 6.500 6.340 6.350 22,193 -0.08(-1.24%)
Sep 23, 2019 6.280 6.500 6.280 6.430 3,885 -0.14(-2.13%)
Sep 20, 2019 6.090 6.570 6.090 6.570 14,900 +0.48(+7.88%)
Sep 19, 2019 6.100 6.249 6.090 6.090 10,386 -0.10(-1.62%)
Sep 18, 2019 6.140 6.230 6.100 6.190 16,435 +0.06(+0.98%)
Sep 17, 2019 6.190 6.250 6.130 6.130 12,307 -0.07(-1.13%)
Sep 16, 2019 6.179 6.350 6.179 6.200 7,705 +0.02(+0.32%)
Sep 13, 2019 6.250 6.441 6.120 6.180 7,100 -0.02(-0.32%)
Sep 12, 2019 6.298 6.298 6.200 6.200 3,162 -0.12(-1.90%)
Sep 11, 2019 6.300 6.324 6.210 6.320 2,502 +0.02(+0.32%)
Sep 10, 2019 6.200 6.300 6.190 6.300 2,163 +0.13(+2.11%)
Sep 09, 2019 6.290 6.290 6.135 6.170 2,185 -0.07(-1.07%)
Sep 06, 2019 6.237 6.237 6.190 6.237 1,300 -0.04(-0.69%)
Sep 05, 2019 6.213 6.280 6.213 6.280 416 +0.10(+1.62%)
Sep 04, 2019 6.150 6.290 6.150 6.180 2,195 +0.03(+0.49%)
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.