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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2005 6.000 6.000 5.800 5.950 12,700 -0.03(-0.50%)
Nov 29, 2005 5.800 5.990 5.760 5.980 31,100 +0.17(+2.93%)
Nov 28, 2005 5.960 5.960 5.780 5.810 17,200 -0.08(-1.36%)
Nov 25, 2005 5.720 5.910 5.720 5.890 12,300 +0.11(+1.90%)
Nov 23, 2005 5.850 5.900 5.750 5.780 24,600 -0.02(-0.34%)
Nov 22, 2005 5.990 5.990 5.800 5.800 19,600 -0.10(-1.69%)
Nov 21, 2005 5.800 5.900 5.800 5.900 28,600 -0.15(-2.48%)
Nov 18, 2005 6.080 6.090 6.000 6.050 11,700 -0.04(-0.66%)
Nov 17, 2005 6.050 6.100 6.000 6.090 18,800 +0.12(+2.01%)
Nov 16, 2005 5.900 5.970 5.800 5.970 22,200 +0.10(+1.70%)
Nov 15, 2005 5.940 5.940 5.750 5.870 28,200 -0.17(-2.81%)
Nov 14, 2005 6.200 6.410 6.040 6.040 55,200 -0.11(-1.79%)
Nov 11, 2005 6.000 6.300 6.000 6.150 51,100 +0.16(+2.67%)
Nov 10, 2005 6.000 6.000 5.940 5.990 12,900 -0.04(-0.66%)
Nov 09, 2005 5.880 6.030 5.880 6.030 12,400 +0.13(+2.20%)
Nov 08, 2005 5.650 5.900 5.650 5.900 32,400 +0.27(+4.80%)
Nov 07, 2005 5.660 5.720 5.590 5.630 24,400 -0.03(-0.53%)
Nov 04, 2005 5.810 5.810 5.650 5.660 14,400 -0.12(-2.08%)
Nov 03, 2005 5.750 5.850 5.700 5.780 19,600 +0.03(+0.52%)
Nov 02, 2005 5.750 5.810 5.700 5.750 21,800 +0.06(+1.05%)
Nov 01, 2005 5.750 5.830 5.520 5.690 50,100 -0.07(-1.22%)
Oct 31, 2005 5.990 5.990 5.730 5.760 47,000 -0.22(-3.68%)
Oct 28, 2005 6.000 6.000 5.970 5.980 4,900 -0.01(-0.17%)
Oct 27, 2005 6.000 6.040 5.970 5.990 3,700 -0.08(-1.32%)
Oct 26, 2005 6.070 6.070 5.950 6.070 8,000 -0.01(-0.16%)
Oct 25, 2005 5.970 6.100 5.970 6.080 9,600 +0.09(+1.50%)
Oct 24, 2005 6.010 6.100 5.970 5.990 27,300 -0.03(-0.50%)
Oct 21, 2005 6.060 6.100 5.950 6.020 17,100 -0.06(-0.99%)
Oct 20, 2005 6.170 6.230 6.080 6.080 7,900 -0.11(-1.78%)
Oct 19, 2005 5.950 6.200 5.950 6.190 31,000 +0.01(+0.16%)
Oct 18, 2005 6.130 6.240 6.110 6.180 19,600 +0.06(+0.98%)
Oct 17, 2005 6.170 6.170 6.100 6.120 16,300 +0.00(+0.00%)
Oct 14, 2005 6.170 6.220 6.120 6.120 18,600 -0.01(-0.16%)
Oct 13, 2005 6.250 6.250 6.110 6.130 32,500 -0.11(-1.76%)
Oct 12, 2005 6.150 6.250 6.100 6.240 30,700 +0.13(+2.13%)
Oct 11, 2005 6.230 6.330 6.100 6.110 22,600 -0.08(-1.29%)
Oct 10, 2005 6.210 6.310 6.160 6.190 14,600 +0.07(+1.14%)
Oct 07, 2005 6.060 6.210 6.060 6.120 22,800 +0.09(+1.49%)
Oct 06, 2005 6.230 6.230 6.030 6.030 33,600 -0.20(-3.21%)
Oct 05, 2005 6.330 6.330 6.150 6.230 27,700 -0.17(-2.66%)
Oct 04, 2005 6.470 6.470 6.330 6.400 30,600 -0.12(-1.84%)
Oct 03, 2005 6.600 6.800 6.500 6.520 44,500 -0.08(-1.21%)
Sep 30, 2005 6.900 6.900 6.600 6.600 37,000 -0.25(-3.65%)
Sep 29, 2005 6.440 6.850 6.440 6.850 64,200 +0.21(+3.16%)
Sep 28, 2005 6.650 6.740 6.500 6.640 22,900 -0.01(-0.15%)
Sep 27, 2005 6.690 6.720 6.610 6.650 5,900 +0.00(+0.00%)
Sep 26, 2005 6.590 6.678 6.400 6.650 27,000 +0.06(+0.91%)
Sep 23, 2005 6.590 6.700 6.490 6.590 34,900 -0.01(-0.15%)
Sep 22, 2005 6.560 6.610 6.500 6.600 20,500 -0.02(-0.30%)
Sep 21, 2005 6.690 6.710 6.550 6.620 24,600 -0.07(-1.05%)
Sep 20, 2005 6.720 6.840 6.690 6.690 44,000 -0.03(-0.45%)
Sep 19, 2005 6.750 6.840 6.700 6.720 23,400 -0.01(-0.15%)
Sep 16, 2005 6.800 6.900 6.710 6.730 54,100 -0.07(-1.03%)
Sep 15, 2005 6.830 6.850 6.770 6.800 38,000 -0.05(-0.73%)
Sep 14, 2005 6.860 6.970 6.850 6.850 24,600 -0.03(-0.44%)
Sep 13, 2005 6.850 6.970 6.850 6.880 24,400 +0.03(+0.44%)
Sep 12, 2005 7.050 7.050 6.850 6.850 39,100 -0.07(-1.01%)
Sep 09, 2005 6.820 7.070 6.810 6.920 85,600 +0.02(+0.29%)
Sep 08, 2005 6.900 6.990 6.900 6.900 25,700 -0.03(-0.43%)
Sep 07, 2005 6.800 7.000 6.800 6.930 58,100 +0.08(+1.17%)
Sep 06, 2005 6.950 7.000 6.810 6.850 38,400 -0.19(-2.70%)
Sep 02, 2005 6.980 7.200 6.900 7.040 27,100 +0.06(+0.86%)
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.