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 (%)
Jul 31, 2007 9.250 9.270 8.900 8.900 12,600 -0.08(-0.89%)
Jul 30, 2007 8.940 9.050 8.900 8.980 7,500 +0.04(+0.45%)
Jul 27, 2007 8.960 8.960 8.800 8.940 16,600 -0.05(-0.56%)
Jul 26, 2007 9.130 9.130 8.950 8.990 16,100 -0.18(-1.96%)
Jul 25, 2007 9.460 9.500 9.170 9.170 14,200 -0.30(-3.17%)
Jul 24, 2007 9.580 9.640 9.470 9.470 6,400 -0.11(-1.15%)
Jul 23, 2007 9.550 9.740 9.400 9.580 14,100 -0.12(-1.24%)
Jul 20, 2007 9.750 9.750 9.662 9.700 18,300 -0.05(-0.51%)
Jul 19, 2007 9.650 9.763 9.600 9.750 22,200 +0.21(+2.20%)
Jul 18, 2007 9.490 9.560 9.460 9.540 14,400 +0.04(+0.42%)
Jul 17, 2007 9.540 9.540 9.400 9.500 9,800 -0.03(-0.31%)
Jul 16, 2007 9.250 9.550 9.170 9.530 18,500 +0.29(+3.14%)
Jul 13, 2007 8.970 9.300 8.970 9.240 21,700 +0.14(+1.54%)
Jul 12, 2007 9.120 9.200 9.000 9.100 14,000 +0.01(+0.11%)
Jul 11, 2007 9.030 9.390 9.000 9.090 17,100 +0.09(+1.00%)
Jul 10, 2007 9.000 9.020 8.910 9.000 11,200 +0.00(+0.00%)
Jul 09, 2007 8.950 9.040 8.950 9.000 12,700 -0.02(-0.22%)
Jul 06, 2007 8.940 9.050 8.940 9.020 15,400 +0.04(+0.45%)
Jul 05, 2007 9.100 9.100 8.900 8.980 33,100 -0.18(-1.97%)
Jul 03, 2007 9.000 9.210 9.000 9.160 20,200 +0.06(+0.66%)
Jul 02, 2007 9.570 9.570 9.040 9.100 28,200 -0.55(-5.70%)
Jun 29, 2007 9.600 9.900 9.570 9.650 16,100 -0.05(-0.52%)
Jun 28, 2007 9.500 9.930 9.500 9.700 23,000 +0.40(+4.30%)
Jun 27, 2007 9.270 9.300 9.180 9.300 8,100 -0.02(-0.21%)
Jun 26, 2007 9.340 9.600 9.200 9.320 24,400 +0.07(+0.76%)
Jun 25, 2007 9.180 9.250 9.100 9.250 20,000 +0.01(+0.11%)
Jun 22, 2007 9.200 9.320 9.200 9.240 5,200 -0.03(-0.32%)
Jun 21, 2007 9.200 9.300 9.150 9.270 7,100 +0.06(+0.65%)
Jun 20, 2007 9.350 9.350 9.160 9.210 10,200 -0.14(-1.50%)
Jun 19, 2007 9.350 9.350 9.244 9.350 2,700 -0.05(-0.53%)
Jun 18, 2007 9.570 9.570 9.200 9.400 9,600 +0.05(+0.53%)
Jun 15, 2007 9.350 9.420 9.250 9.350 22,200 +0.05(+0.54%)
Jun 14, 2007 9.030 9.550 9.030 9.300 14,000 +0.30(+3.33%)
Jun 13, 2007 8.760 9.100 8.750 9.000 9,300 +0.20(+2.27%)
Jun 12, 2007 8.880 8.880 8.680 8.800 21,900 -0.08(-0.90%)
Jun 11, 2007 9.090 9.090 8.880 8.880 14,200 -0.22(-2.42%)
Jun 08, 2007 8.880 9.150 8.810 9.100 17,700 +0.23(+2.59%)
Jun 07, 2007 9.300 9.350 8.860 8.870 26,400 -0.35(-3.80%)
Jun 06, 2007 9.520 9.520 9.110 9.220 11,700 -0.33(-3.46%)
Jun 05, 2007 9.460 9.560 9.460 9.550 5,600 +0.07(+0.74%)
Jun 04, 2007 9.560 9.570 9.450 9.480 5,548 -0.07(-0.73%)
Jun 01, 2007 9.660 9.700 9.550 9.550 19,600 -0.01(-0.10%)
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%)
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.