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 (%)
Jan 31, 2008 6.050 6.050 5.950 5.950 4,800 -0.12(-1.98%)
Jan 30, 2008 6.120 6.120 6.000 6.070 6,800 -0.03(-0.49%)
Jan 29, 2008 6.000 6.110 5.880 6.100 29,100 +0.15(+2.52%)
Jan 28, 2008 5.490 6.080 5.490 5.950 37,795 +0.38(+6.82%)
Jan 25, 2008 5.350 5.750 5.350 5.570 14,400 +0.17(+3.15%)
Jan 24, 2008 5.350 5.440 5.310 5.400 5,400 +0.00(+0.00%)
Jan 23, 2008 5.390 5.510 5.360 5.400 9,400 -0.14(-2.53%)
Jan 22, 2008 5.100 5.550 5.100 5.540 11,640 -0.05(-0.89%)
Jan 21, 2008 5.600 5.700 5.590 5.590 0 +0.00(+0.00%)
Jan 18, 2008 5.600 5.700 5.590 5.590 6,200 -0.03(-0.53%)
Jan 17, 2008 5.720 5.720 5.600 5.620 10,200 -0.05(-0.88%)
Jan 16, 2008 5.630 5.710 5.600 5.670 9,400 -0.09(-1.56%)
Jan 15, 2008 5.640 5.770 5.630 5.760 6,400 +0.07(+1.23%)
Jan 14, 2008 5.700 5.700 5.600 5.690 18,770 -0.01(-0.18%)
Jan 11, 2008 5.790 5.790 5.650 5.700 19,400 -0.05(-0.87%)
Jan 10, 2008 6.100 6.100 5.700 5.750 42,100 -0.27(-4.49%)
Jan 09, 2008 5.970 6.030 5.700 6.020 18,100 +0.12(+2.03%)
Jan 08, 2008 6.190 6.340 5.810 5.900 46,800 -0.34(-5.45%)
Jan 07, 2008 6.080 6.240 6.080 6.240 8,800 +0.10(+1.63%)
Jan 04, 2008 6.200 6.200 6.000 6.140 13,000 -0.06(-0.97%)
Jan 03, 2008 6.260 6.290 6.150 6.200 11,900 -0.05(-0.80%)
Jan 02, 2008 6.350 6.430 6.250 6.250 8,700 -0.10(-1.57%)
Jan 01, 2008 6.200 6.600 6.000 6.350 0 +0.00(+0.00%)
Dec 31, 2007 6.200 6.600 6.000 6.350 46,642 +0.25(+4.10%)
Dec 28, 2007 6.070 6.200 5.990 6.100 47,700 +0.12(+2.01%)
Dec 27, 2007 6.170 6.200 5.870 5.980 56,400 -0.22(-3.55%)
Dec 26, 2007 6.370 6.500 6.160 6.200 30,700 +0.04(+0.70%)
Dec 24, 2007 6.170 6.200 6.060 6.157 15,700 -0.00(-0.05%)
Dec 21, 2007 6.200 6.400 6.150 6.160 31,400 -0.13(-2.07%)
Dec 20, 2007 6.280 6.350 6.170 6.290 9,106 +0.13(+2.11%)
Dec 19, 2007 6.180 6.280 6.150 6.160 14,600 -0.03(-0.48%)
Dec 18, 2007 6.160 6.220 6.100 6.190 16,900 +0.02(+0.32%)
Dec 17, 2007 6.160 6.350 6.060 6.170 27,720 -0.12(-1.91%)
Dec 14, 2007 6.260 6.450 6.220 6.290 12,400 -0.06(-0.94%)
Dec 13, 2007 6.450 6.480 6.250 6.350 7,100 -0.08(-1.24%)
Dec 12, 2007 6.450 6.490 6.430 6.430 4,200 +0.07(+1.10%)
Dec 11, 2007 6.460 6.650 6.360 6.360 9,500 -0.19(-2.90%)
Dec 10, 2007 6.300 6.550 6.300 6.550 9,700 +0.11(+1.71%)
Dec 07, 2007 6.450 6.460 6.192 6.440 19,300 -0.03(-0.46%)
Dec 06, 2007 6.100 6.490 6.100 6.470 16,200 +0.37(+6.07%)
Dec 05, 2007 6.470 6.470 6.060 6.100 31,800 -0.46(-7.01%)
Dec 04, 2007 6.910 6.950 6.550 6.560 13,200 -0.39(-5.61%)
Dec 03, 2007 7.000 7.250 6.800 6.950 11,720 -0.03(-0.43%)
Nov 30, 2007 6.290 7.280 6.290 6.980 34,100 +0.63(+9.92%)
Nov 29, 2007 6.350 6.380 6.270 6.350 15,500 +0.00(+0.00%)
Nov 28, 2007 6.410 6.410 6.150 6.350 36,000 -0.12(-1.85%)
Nov 27, 2007 6.120 6.500 6.050 6.470 29,200 +0.37(+6.07%)
Nov 26, 2007 6.250 6.500 6.050 6.100 71,500 -0.15(-2.40%)
Nov 23, 2007 6.200 6.310 6.150 6.250 22,806 -0.03(-0.48%)
Nov 21, 2007 6.600 6.600 6.200 6.280 32,500 -0.27(-4.12%)
Nov 20, 2007 6.550 6.610 6.360 6.550 23,700 -0.05(-0.76%)
Nov 19, 2007 6.190 6.800 6.190 6.600 16,100 -0.20(-2.94%)
Nov 16, 2007 7.050 7.050 6.700 6.800 21,900 -0.20(-2.86%)
Nov 15, 2007 7.000 7.100 6.800 7.000 26,700 -0.06(-0.85%)
Nov 14, 2007 7.950 8.060 6.970 7.060 65,290 -0.59(-7.71%)
Nov 13, 2007 7.620 7.660 7.600 7.650 5,900 +0.08(+1.06%)
Nov 12, 2007 7.760 7.810 7.370 7.570 29,200 -0.05(-0.66%)
Nov 09, 2007 7.540 7.700 7.420 7.620 14,122 -0.18(-2.31%)
Nov 08, 2007 7.210 7.900 7.210 7.800 31,161 -0.11(-1.39%)
Nov 07, 2007 7.980 8.000 7.910 7.910 20,400 -0.14(-1.74%)
Nov 06, 2007 8.040 8.120 8.000 8.050 5,800 -0.03(-0.37%)
Nov 05, 2007 8.040 8.089 7.970 8.080 6,400 +0.07(+0.87%)
Nov 02, 2007 8.150 8.250 8.000 8.010 6,300 -0.04(-0.50%)
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.