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

Friedman Industries Inc (NY: FRD )

18.77 -0.23 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2010 5.510 5.680 5.500 5.570 20,819 +0.02(+0.36%)
Jun 29, 2010 5.610 5.640 5.510 5.550 11,388 +0.20(+3.74%)
Jun 25, 2010 5.350 5.490 5.300 5.350 10,304 -0.02(-0.37%)
Jun 24, 2010 5.510 5.510 5.250 5.370 11,642 -0.29(-5.12%)
Jun 23, 2010 5.750 5.790 5.520 5.660 7,615 +0.03(+0.53%)
Jun 22, 2010 5.770 5.850 5.630 5.630 5,704 -0.08(-1.40%)
Jun 21, 2010 5.520 5.790 5.320 5.710 20,206 +0.28(+5.16%)
Jun 18, 2010 5.430 5.500 5.230 5.430 8,200 +0.01(+0.18%)
Jun 17, 2010 5.480 5.500 5.320 5.420 9,000 -0.03(-0.55%)
Jun 16, 2010 5.570 5.580 5.440 5.450 9,616 -0.07(-1.27%)
Jun 15, 2010 5.500 5.580 5.500 5.520 9,200 -0.03(-0.54%)
Jun 14, 2010 5.620 5.630 5.500 5.550 12,700 -0.06(-1.06%)
Jun 11, 2010 5.500 5.620 5.500 5.609 3,100 +0.03(+0.53%)
Jun 10, 2010 5.320 5.590 5.300 5.580 17,722 +0.25(+4.69%)
Jun 09, 2010 5.250 5.440 5.250 5.330 5,800 +0.04(+0.76%)
Jun 08, 2010 5.430 5.430 5.130 5.290 36,304 -0.13(-2.40%)
Jun 07, 2010 5.470 5.510 5.420 5.420 7,380 -0.03(-0.55%)
Jun 04, 2010 5.450 5.500 5.420 5.450 1,227 +0.02(+0.37%)
Jun 03, 2010 5.460 5.460 5.400 5.430 12,751 -0.03(-0.55%)
Jun 02, 2010 5.530 5.580 5.450 5.460 5,800 +0.02(+0.29%)
Jun 01, 2010 5.550 5.620 5.444 5.444 52,080 -0.01(-0.10%)
May 28, 2010 5.450 5.580 5.430 5.450 6,006 -0.10(-1.80%)
May 27, 2010 5.560 5.560 5.420 5.550 18,339 +0.05(+0.91%)
May 26, 2010 5.520 5.620 5.500 5.500 16,200 -0.02(-0.36%)
May 25, 2010 5.530 5.530 5.410 5.520 38,866 -0.06(-1.07%)
May 24, 2010 5.690 5.690 5.510 5.580 10,251 -0.06(-1.07%)
May 21, 2010 5.520 5.690 5.520 5.640 37,081 +0.09(+1.62%)
May 20, 2010 5.560 5.610 5.520 5.550 35,827 -0.21(-3.64%)
May 19, 2010 5.750 5.809 5.710 5.760 18,042 +0.07(+1.23%)
May 18, 2010 5.550 5.800 5.550 5.690 39,178 +0.19(+3.45%)
May 17, 2010 5.750 5.750 5.470 5.500 69,232 -0.18(-3.17%)
May 14, 2010 5.680 5.720 5.510 5.680 36,088 +0.07(+1.25%)
May 13, 2010 5.790 5.800 5.560 5.610 29,932 -0.17(-2.94%)
May 12, 2010 5.730 5.780 5.700 5.780 6,069 +0.09(+1.58%)
May 11, 2010 5.710 5.740 5.690 5.690 13,516 -0.02(-0.35%)
May 10, 2010 5.800 5.800 5.700 5.710 13,060 +0.20(+3.63%)
May 07, 2010 5.550 5.650 5.480 5.510 21,883 +0.03(+0.55%)
May 06, 2010 5.510 5.800 5.480 5.480 49,402 -0.15(-2.66%)
May 05, 2010 5.800 5.830 5.630 5.630 26,001 -0.20(-3.43%)
May 04, 2010 5.900 5.900 5.700 5.830 11,099 -0.12(-2.03%)
May 03, 2010 6.030 6.030 5.882 5.950 11,650 +0.03(+0.52%)
Apr 30, 2010 6.000 6.040 5.910 5.920 10,350 -0.09(-1.50%)
Apr 29, 2010 6.000 6.120 6.000 6.010 17,162 +0.03(+0.50%)
Apr 28, 2010 6.040 6.240 5.970 5.980 6,146 -0.01(-0.21%)
Apr 27, 2010 6.170 6.180 5.970 5.992 39,318 -0.16(-2.56%)
Apr 26, 2010 6.210 6.240 6.120 6.150 16,890 -0.08(-1.28%)
Apr 23, 2010 6.300 6.320 6.211 6.230 11,613 -0.06(-0.95%)
Apr 22, 2010 6.290 6.360 6.280 6.290 7,016 -0.01(-0.16%)
Apr 21, 2010 6.310 6.340 6.270 6.300 11,353 -0.04(-0.63%)
Apr 20, 2010 6.310 6.390 6.210 6.340 30,906 -0.01(-0.16%)
Apr 19, 2010 6.350 6.390 6.290 6.350 24,676 +0.06(+0.95%)
Apr 16, 2010 6.240 6.360 6.240 6.290 11,180 +0.01(+0.16%)
Apr 15, 2010 6.300 6.330 6.212 6.280 10,992 -0.02(-0.32%)
Apr 14, 2010 6.320 6.330 6.211 6.300 23,694 +0.10(+1.61%)
Apr 13, 2010 6.080 6.330 6.080 6.200 8,413 +0.03(+0.48%)
Apr 12, 2010 6.070 6.220 6.010 6.170 18,033 +0.13(+2.15%)
Apr 09, 2010 6.130 6.290 5.990 6.040 30,599 -0.18(-2.89%)
Apr 08, 2010 6.000 6.320 5.920 6.220 15,378 +0.21(+3.43%)
Apr 07, 2010 6.260 6.330 6.014 6.014 11,853 -0.23(-3.62%)
Apr 06, 2010 6.050 6.350 5.900 6.240 32,016 +0.18(+2.97%)
Apr 05, 2010 5.810 6.100 5.810 6.060 40,721 +0.24(+4.13%)
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.