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

Friedman Industries Inc (NY: FRD )

18.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2010 8.666 8.750 8.650 8.750 11,541 -0.02(-0.23%)
Dec 30, 2010 8.880 8.880 8.660 8.770 19,528 -0.05(-0.57%)
Dec 29, 2010 8.790 8.849 8.680 8.820 28,496 +0.15(+1.73%)
Dec 28, 2010 8.700 8.870 8.600 8.670 12,982 +0.01(+0.12%)
Dec 27, 2010 8.670 8.690 8.580 8.660 7,330 +0.01(+0.12%)
Dec 23, 2010 8.610 8.700 8.600 8.650 5,480 +0.03(+0.35%)
Dec 22, 2010 8.870 8.870 8.572 8.620 40,211 -0.21(-2.38%)
Dec 21, 2010 8.500 8.850 8.500 8.830 30,303 +0.33(+3.88%)
Dec 20, 2010 8.590 8.700 8.500 8.500 25,685 +0.00(+0.00%)
Dec 17, 2010 8.770 8.860 8.500 8.500 24,436 -0.23(-2.63%)
Dec 16, 2010 8.750 8.890 8.560 8.730 20,627 -0.02(-0.23%)
Dec 15, 2010 8.310 8.940 8.310 8.750 57,643 +0.08(+0.92%)
Dec 14, 2010 8.700 8.749 8.640 8.671 39,167 +0.03(+0.35%)
Dec 13, 2010 8.790 8.820 8.640 8.640 83,026 -0.09(-1.03%)
Dec 10, 2010 8.900 8.900 8.700 8.730 26,051 -0.16(-1.80%)
Dec 09, 2010 8.870 8.895 8.770 8.890 21,083 +0.15(+1.72%)
Dec 08, 2010 8.830 8.840 8.650 8.740 37,816 -0.03(-0.34%)
Dec 07, 2010 8.650 8.900 8.560 8.770 81,351 +0.27(+3.18%)
Dec 06, 2010 8.530 8.730 8.410 8.500 45,919 +0.00(+0.00%)
Dec 03, 2010 8.370 8.540 7.900 8.500 92,093 +0.72(+9.25%)
Dec 02, 2010 7.750 7.840 7.720 7.780 38,701 +0.10(+1.30%)
Dec 01, 2010 7.670 7.680 7.250 7.680 31,543 +0.24(+3.23%)
Nov 30, 2010 7.500 7.500 7.410 7.440 11,020 -0.13(-1.72%)
Nov 29, 2010 7.380 7.630 7.360 7.570 6,080 +0.05(+0.65%)
Nov 26, 2010 7.450 7.540 7.391 7.521 6,930 -0.03(-0.38%)
Nov 24, 2010 7.620 7.550 7.550 7.550 32,658 -0.10(-1.31%)
Nov 23, 2010 7.740 7.760 7.650 7.650 14,895 -0.11(-1.37%)
Nov 22, 2010 7.770 7.770 7.520 7.756 24,268 -0.01(-0.18%)
Nov 19, 2010 7.580 7.770 7.500 7.770 36,802 +0.24(+3.19%)
Nov 18, 2010 7.410 7.560 7.360 7.530 50,269 +0.12(+1.62%)
Nov 17, 2010 7.050 7.410 7.050 7.410 66,561 +0.41(+5.86%)
Nov 16, 2010 7.120 7.140 6.940 7.000 52,743 -0.07(-0.99%)
Nov 15, 2010 6.910 7.110 6.840 7.070 65,924 +0.25(+3.66%)
Nov 12, 2010 6.750 7.000 6.750 6.820 219,987 +0.03(+0.44%)
Nov 11, 2010 6.780 6.790 6.750 6.790 5,100 +0.02(+0.29%)
Nov 10, 2010 6.770 6.790 6.750 6.770 7,106 +0.02(+0.30%)
Nov 09, 2010 6.800 6.820 6.750 6.750 8,137 -0.03(-0.44%)
Nov 08, 2010 6.900 6.900 6.760 6.780 16,081 -0.02(-0.29%)
Nov 05, 2010 6.790 6.830 6.780 6.800 21,227 -0.02(-0.29%)
Nov 04, 2010 6.780 6.850 6.780 6.820 25,106 +0.01(+0.15%)
Nov 03, 2010 6.770 6.880 6.770 6.810 16,681 -0.03(-0.44%)
Nov 02, 2010 6.850 6.940 6.830 6.840 8,295 -0.06(-0.87%)
Nov 01, 2010 6.750 6.920 6.750 6.900 18,330 +0.11(+1.62%)
Oct 29, 2010 6.830 6.920 6.750 6.790 8,709 +0.03(+0.44%)
Oct 28, 2010 6.890 6.890 6.750 6.760 8,310 -0.08(-1.17%)
Oct 27, 2010 6.720 6.910 6.700 6.840 22,428 +0.15(+2.24%)
Oct 25, 2010 6.760 6.800 6.664 6.690 9,385 -0.02(-0.30%)
Oct 22, 2010 6.820 6.820 6.650 6.710 5,586 -0.07(-1.02%)
Oct 21, 2010 6.810 6.810 6.750 6.779 3,960 -0.02(-0.31%)
Oct 20, 2010 6.500 6.810 6.500 6.800 18,860 +0.05(+0.74%)
Oct 19, 2010 6.810 6.899 6.610 6.750 14,410 -0.15(-2.17%)
Oct 18, 2010 6.690 6.910 6.690 6.900 28,781 +0.21(+3.14%)
Oct 15, 2010 6.670 6.700 6.650 6.690 9,592 +0.02(+0.30%)
Oct 14, 2010 6.750 6.750 6.570 6.670 14,121 -0.08(-1.19%)
Oct 13, 2010 6.840 6.840 6.730 6.750 14,998 -0.09(-1.31%)
Oct 12, 2010 6.800 6.850 6.750 6.840 13,260 +0.04(+0.59%)
Oct 11, 2010 6.780 6.800 6.700 6.800 9,037 +0.07(+1.04%)
Oct 08, 2010 6.730 6.730 6.590 6.730 6,199 +0.05(+0.75%)
Oct 07, 2010 6.790 6.790 6.590 6.680 12,238 -0.12(-1.76%)
Oct 06, 2010 6.800 6.800 6.700 6.800 17,241 +0.00(+0.00%)
Oct 05, 2010 6.810 6.900 6.750 6.800 9,790 -0.02(-0.29%)
Oct 04, 2010 6.850 6.900 6.811 6.820 13,099 -0.05(-0.73%)
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.