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

Friedman Industries Inc (NY: FRD )

18.05 -0.40 (-2.15%)
Streaming Delayed Price Updated: 2:03 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 (%)
Dec 31, 2019 6.090 6.122 6.000 6.020 30,500 +0.03(+0.46%)
Dec 30, 2019 6.050 6.050 5.960 5.992 5,290 -0.08(-1.34%)
Dec 27, 2019 6.050 6.140 6.050 6.074 7,800 -0.01(-0.11%)
Dec 26, 2019 6.090 6.110 6.050 6.080 8,002 -0.03(-0.48%)
Dec 24, 2019 6.080 6.170 6.080 6.110 2,300 +0.01(+0.16%)
Dec 23, 2019 6.130 6.200 6.100 6.100 12,526 -0.05(-0.81%)
Dec 20, 2019 6.210 6.249 6.150 6.150 4,100 -0.03(-0.49%)
Dec 19, 2019 6.250 6.261 6.140 6.180 28,099 -0.03(-0.51%)
Dec 18, 2019 6.149 6.280 6.142 6.212 28,011 +0.08(+1.27%)
Dec 17, 2019 6.050 6.150 6.050 6.134 4,067 +0.03(+0.55%)
Dec 16, 2019 6.080 6.150 6.080 6.100 16,584 +0.00(+0.00%)
Dec 13, 2019 6.150 6.170 6.100 6.100 22,300 -0.04(-0.72%)
Dec 12, 2019 6.131 6.150 6.120 6.144 2,756 +0.03(+0.56%)
Dec 11, 2019 6.120 6.130 6.100 6.110 1,687 +0.01(+0.16%)
Dec 10, 2019 6.130 6.150 6.100 6.100 4,290 -0.03(-0.50%)
Dec 09, 2019 6.140 6.170 6.100 6.130 13,350 +0.02(+0.34%)
Dec 06, 2019 6.150 6.150 6.110 6.110 7,200 -0.01(-0.16%)
Dec 05, 2019 6.100 6.140 6.100 6.120 3,736 +0.02(+0.33%)
Dec 04, 2019 6.140 6.200 6.100 6.100 13,288 -0.02(-0.29%)
Dec 03, 2019 6.000 6.130 6.000 6.118 7,610 +0.06(+0.96%)
Dec 02, 2019 6.100 6.120 6.030 6.060 10,762 -0.06(-0.98%)
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%)
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.