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

Friedman Industries Inc (NY: FRD )

18.45 -0.35 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2007 9.650 9.700 9.560 9.560 18,600 -0.12(-1.24%)
May 30, 2007 9.590 9.710 9.450 9.680 9,600 +0.03(+0.31%)
May 29, 2007 9.470 9.750 9.469 9.650 12,700 +0.19(+2.01%)
May 25, 2007 9.500 9.500 9.450 9.460 6,400 +0.03(+0.32%)
May 24, 2007 9.600 9.600 9.410 9.430 17,900 -0.27(-2.78%)
May 23, 2007 9.600 9.750 9.600 9.700 9,200 +0.10(+1.04%)
May 22, 2007 9.350 9.600 9.170 9.600 24,200 +0.05(+0.52%)
May 21, 2007 9.750 9.750 9.550 9.550 12,500 -0.20(-2.05%)
May 18, 2007 9.990 10.00 9.490 9.750 30,100 -0.25(-2.50%)
May 17, 2007 9.930 10.00 9.870 10.00 4,500 +0.05(+0.50%)
May 16, 2007 10.09 10.16 9.950 9.950 7,400 -0.06(-0.60%)
May 15, 2007 10.00 10.10 9.950 10.01 9,800 -0.10(-0.99%)
May 14, 2007 10.04 10.14 10.04 10.11 10,800 -0.05(-0.49%)
May 11, 2007 10.06 10.20 9.970 10.16 16,700 +0.15(+1.50%)
May 10, 2007 10.18 10.20 10.01 10.01 10,700 -0.27(-2.63%)
May 09, 2007 10.08 10.30 9.900 10.28 33,600 +0.29(+2.90%)
May 08, 2007 9.800 10.00 9.650 9.990 45,700 +0.14(+1.42%)
May 07, 2007 9.910 9.980 9.740 9.850 22,800 -0.16(-1.60%)
May 04, 2007 9.920 10.04 9.850 10.01 10,500 +0.03(+0.30%)
May 03, 2007 9.960 9.980 9.882 9.980 14,900 +0.02(+0.20%)
May 02, 2007 9.800 9.960 9.750 9.960 17,500 +0.11(+1.12%)
May 01, 2007 9.780 9.870 9.780 9.850 36,400 +0.00(+0.00%)
Apr 30, 2007 9.900 9.920 9.700 9.850 22,200 -0.08(-0.81%)
Apr 27, 2007 10.13 10.22 9.900 9.930 8,600 -0.08(-0.80%)
Apr 26, 2007 9.850 10.12 9.800 10.01 46,600 +0.16(+1.62%)
Apr 25, 2007 9.850 10.00 9.820 9.850 17,600 +0.03(+0.31%)
Apr 24, 2007 9.900 9.950 9.780 9.820 24,200 -0.04(-0.41%)
Apr 23, 2007 9.780 9.890 9.780 9.860 14,000 +0.06(+0.61%)
Apr 20, 2007 9.820 9.850 9.610 9.800 34,400 +0.00(+0.00%)
Apr 19, 2007 9.880 9.900 9.700 9.800 24,600 -0.14(-1.41%)
Apr 18, 2007 9.750 10.00 9.730 9.940 62,900 +0.24(+2.47%)
Apr 17, 2007 9.380 9.800 9.380 9.700 46,600 +0.32(+3.41%)
Apr 16, 2007 9.250 9.500 9.250 9.380 27,300 +0.13(+1.41%)
Apr 13, 2007 9.050 9.250 9.050 9.250 29,700 +0.15(+1.65%)
Apr 12, 2007 9.050 9.140 8.950 9.100 10,300 +0.04(+0.44%)
Apr 11, 2007 9.130 9.200 9.060 9.060 20,100 -0.08(-0.87%)
Apr 10, 2007 9.110 9.180 9.000 9.140 40,400 -0.03(-0.33%)
Apr 09, 2007 9.200 9.270 9.060 9.170 22,400 +0.03(+0.33%)
Apr 05, 2007 9.160 9.161 9.067 9.140 5,600 -0.09(-0.97%)
Apr 04, 2007 9.100 9.250 9.040 9.230 14,900 +0.19(+2.10%)
Apr 03, 2007 9.100 9.190 9.000 9.040 25,000 +0.03(+0.33%)
Apr 02, 2007 9.100 9.150 8.950 9.010 19,600 -0.23(-2.49%)
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%)
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.