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

Friedman Industries Inc (NY: FRD )

19.06 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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 (%)
Mar 30, 2007 9.200 9.250 8.950 9.240 29,300 +0.10(+1.09%)
Mar 29, 2007 8.800 9.700 8.800 9.140 91,100 +0.40(+4.58%)
Mar 28, 2007 8.600 8.800 8.500 8.740 21,600 -0.07(-0.79%)
Mar 27, 2007 8.950 8.950 8.760 8.810 19,100 -0.14(-1.56%)
Mar 26, 2007 9.100 9.130 8.810 8.950 21,800 -0.18(-1.97%)
Mar 23, 2007 9.100 9.180 8.990 9.130 22,400 -0.02(-0.22%)
Mar 22, 2007 8.700 9.300 8.700 9.150 35,700 +0.31(+3.51%)
Mar 21, 2007 8.360 9.100 8.360 8.840 24,700 +0.36(+4.25%)
Mar 20, 2007 8.550 8.600 8.400 8.480 28,900 -0.14(-1.62%)
Mar 19, 2007 8.770 8.770 8.470 8.620 30,000 -0.14(-1.60%)
Mar 16, 2007 8.720 8.930 8.720 8.760 16,000 +0.06(+0.69%)
Mar 15, 2007 8.680 8.850 8.670 8.700 21,500 +0.02(+0.23%)
Mar 14, 2007 8.510 8.750 8.330 8.680 30,000 +0.07(+0.81%)
Mar 13, 2007 8.820 8.890 8.600 8.610 27,500 -0.21(-2.38%)
Mar 12, 2007 8.780 8.900 8.650 8.820 18,000 +0.07(+0.80%)
Mar 09, 2007 8.650 8.950 8.600 8.750 20,600 +0.07(+0.81%)
Mar 08, 2007 8.700 8.870 8.646 8.680 35,100 +0.13(+1.52%)
Mar 07, 2007 8.470 8.900 8.400 8.550 97,500 +0.22(+2.64%)
Mar 06, 2007 8.040 8.500 8.040 8.330 41,000 +0.29(+3.61%)
Mar 05, 2007 8.110 8.190 8.000 8.040 67,300 -0.15(-1.83%)
Mar 02, 2007 8.400 8.420 8.060 8.190 55,100 -0.20(-2.38%)
Mar 01, 2007 8.250 8.600 8.000 8.390 107,600 +0.01(+0.12%)
Feb 28, 2007 8.330 8.470 8.050 8.380 104,400 +0.05(+0.60%)
Feb 27, 2007 9.240 9.240 8.100 8.330 155,700 -0.93(-10.04%)
Feb 26, 2007 9.330 9.500 9.240 9.260 56,785 -0.07(-0.75%)
Feb 23, 2007 9.420 9.570 9.300 9.330 66,200 -0.17(-1.79%)
Feb 22, 2007 9.600 9.600 9.400 9.500 50,600 -0.10(-1.04%)
Feb 21, 2007 9.700 9.800 9.400 9.600 113,700 -0.10(-1.03%)
Feb 20, 2007 9.750 9.750 9.550 9.700 132,200 -0.05(-0.51%)
Feb 16, 2007 9.550 9.750 9.550 9.750 53,000 +0.20(+2.09%)
Feb 15, 2007 9.770 9.770 9.300 9.550 206,200 -0.15(-1.55%)
Feb 14, 2007 11.70 12.15 9.550 9.700 382,800 -2.02(-17.24%)
Feb 13, 2007 11.58 11.98 11.50 11.72 42,640 +0.22(+1.91%)
Feb 12, 2007 11.40 11.65 11.32 11.50 37,600 +0.05(+0.44%)
Feb 09, 2007 11.45 11.58 11.25 11.45 24,900 -0.15(-1.29%)
Feb 08, 2007 11.25 11.62 11.18 11.60 55,600 +0.43(+3.85%)
Feb 07, 2007 10.83 11.25 10.83 11.17 29,200 +0.34(+3.14%)
Feb 06, 2007 10.73 10.88 10.64 10.83 33,100 +0.13(+1.21%)
Feb 05, 2007 10.66 10.79 10.56 10.70 37,500 -0.27(-2.46%)
Feb 02, 2007 11.20 11.20 10.90 10.97 24,500 -0.27(-2.40%)
Feb 01, 2007 11.06 11.35 11.05 11.24 20,300 +0.14(+1.26%)
Jan 31, 2007 11.05 11.20 11.00 11.10 27,900 -0.00(-0.00%)
Jan 30, 2007 11.15 11.15 10.85 11.10 33,600 +0.05(+0.45%)
Jan 29, 2007 11.30 11.36 11.00 11.05 42,200 -0.07(-0.63%)
Jan 26, 2007 11.00 11.40 10.96 11.12 22,800 +0.13(+1.18%)
Jan 25, 2007 11.10 11.50 10.99 10.99 34,200 -0.07(-0.63%)
Jan 24, 2007 11.00 11.15 10.91 11.06 20,500 +0.09(+0.82%)
Jan 23, 2007 10.60 10.97 10.57 10.97 32,100 +0.46(+4.38%)
Jan 22, 2007 10.46 10.75 10.44 10.51 32,500 +0.02(+0.19%)
Jan 19, 2007 10.50 10.55 10.35 10.49 20,400 +0.04(+0.38%)
Jan 18, 2007 10.44 10.69 10.44 10.45 33,000 +0.01(+0.10%)
Jan 17, 2007 10.65 10.66 10.39 10.44 61,700 -0.28(-2.61%)
Jan 16, 2007 10.78 10.78 10.55 10.72 38,800 -0.06(-0.56%)
Jan 12, 2007 10.70 11.01 10.65 10.78 39,800 +0.05(+0.47%)
Jan 11, 2007 10.87 11.00 10.50 10.73 31,400 -0.17(-1.56%)
Jan 10, 2007 10.65 11.09 10.65 10.90 38,900 +0.15(+1.40%)
Jan 09, 2007 10.65 10.81 10.45 10.75 67,800 +0.06(+0.56%)
Jan 08, 2007 11.76 11.96 10.68 10.69 131,500 -1.17(-9.85%)
Jan 05, 2007 12.39 12.39 11.81 11.86 35,700 -0.43(-3.52%)
Jan 04, 2007 11.95 12.40 11.75 12.29 84,000 +0.48(+4.06%)
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.