Skip to main content

Friedman Industries Inc (NY: FRD )

18.46 -0.20 (-1.07%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.06 11.26 11.06 11.15 8,860 +0.02(+0.18%)
Apr 27, 2023 11.15 11.37 10.99 11.13 12,458 -0.09(-0.80%)
Apr 26, 2023 11.16 11.31 11.00 11.22 9,447 +0.08(+0.72%)
Apr 25, 2023 11.58 11.65 11.14 11.14 6,008 -0.63(-5.39%)
Apr 24, 2023 11.86 11.90 11.70 11.78 3,487 -0.04(-0.38%)
Apr 21, 2023 11.87 11.90 11.79 11.82 5,821 -0.08(-0.67%)
Apr 20, 2023 11.80 11.90 11.76 11.90 6,010 +0.12(+1.02%)
Apr 19, 2023 11.74 11.82 11.66 11.78 6,751 +0.07(+0.60%)
Apr 18, 2023 11.82 11.82 11.71 11.71 11,249 +0.00(+0.00%)
Apr 17, 2023 11.76 11.80 11.71 11.71 6,851 -0.12(-1.01%)
Apr 14, 2023 11.82 11.83 11.67 11.83 4,335 +0.10(+0.85%)
Apr 13, 2023 11.60 11.77 11.59 11.73 2,736 +0.14(+1.21%)
Apr 12, 2023 11.61 11.61 11.42 11.59 6,385 +0.09(+0.78%)
Apr 11, 2023 11.38 11.74 11.38 11.50 3,578 +0.10(+0.88%)
Apr 10, 2023 11.34 11.84 11.13 11.40 5,421 +0.06(+0.53%)
Apr 06, 2023 11.34 11.46 11.34 11.34 3,229 -0.39(-3.32%)
Apr 05, 2023 11.88 11.86 11.35 11.73 9,898 +0.06(+0.51%)
Apr 04, 2023 11.93 11.93 11.67 11.67 7,170 -0.19(-1.60%)
Apr 03, 2023 11.34 11.90 11.34 11.86 11,793 +0.52(+4.59%)
Mar 31, 2023 11.44 11.56 11.20 11.34 17,196 -0.16(-1.39%)
Mar 30, 2023 11.39 11.50 11.18 11.50 9,790 +0.17(+1.50%)
Mar 29, 2023 11.58 11.58 11.15 11.33 15,066 -0.25(-2.16%)
Mar 28, 2023 11.48 11.64 11.40 11.58 7,822 +0.04(+0.35%)
Mar 27, 2023 11.24 11.62 11.24 11.54 15,414 +0.39(+3.50%)
Mar 24, 2023 11.00 11.15 11.00 11.15 13,323 +0.07(+0.63%)
Mar 23, 2023 11.50 11.66 11.08 11.08 15,575 -0.43(-3.74%)
Mar 22, 2023 11.53 11.53 11.37 11.51 3,127 -0.02(-0.17%)
Mar 21, 2023 11.72 11.78 11.43 11.53 10,478 -0.01(-0.09%)
Mar 20, 2023 11.15 11.73 11.15 11.54 17,364 +0.54(+4.91%)
Mar 17, 2023 11.33 11.35 10.83 11.00 19,202 -0.33(-2.91%)
Mar 16, 2023 11.43 11.43 11.11 11.33 28,772 -0.15(-1.31%)
Mar 15, 2023 12.18 12.21 11.48 11.48 17,953 -0.70(-5.75%)
Mar 14, 2023 12.37 12.45 12.06 12.18 17,075 -0.19(-1.54%)
Mar 13, 2023 12.63 13.01 12.17 12.37 40,677 -0.13(-1.04%)
Mar 10, 2023 12.85 12.92 12.46 12.50 9,757 -0.35(-2.72%)
Mar 09, 2023 12.98 13.02 12.77 12.85 4,600 -0.16(-1.23%)
Mar 08, 2023 12.92 13.02 12.52 13.01 15,074 +0.08(+0.62%)
Mar 07, 2023 13.14 13.38 12.35 12.93 233,022 -0.08(-0.61%)
Mar 06, 2023 12.50 13.29 12.49 13.01 177,659 +0.52(+4.16%)
Mar 03, 2023 12.39 12.49 12.27 12.49 19,689 +0.24(+1.96%)
Mar 02, 2023 11.91 12.47 11.87 12.25 29,290 +0.54(+4.61%)
Mar 01, 2023 11.89 11.89 11.63 11.71 7,639 -0.17(-1.47%)
Feb 28, 2023 11.46 11.88 11.46 11.88 30,456 +0.41(+3.62%)
Feb 27, 2023 11.28 11.54 11.25 11.47 12,790 +0.09(+0.79%)
Feb 24, 2023 11.62 11.76 11.02 11.38 49,278 -0.24(-2.07%)
Feb 23, 2023 12.01 12.01 11.41 11.62 20,633 -0.27(-2.27%)
Feb 22, 2023 11.66 12.13 11.66 11.89 32,882 +0.25(+2.15%)
Feb 21, 2023 11.99 11.99 11.60 11.64 22,583 -0.24(-2.02%)
Feb 17, 2023 11.50 11.95 11.48 11.88 33,085 +0.43(+3.76%)
Feb 16, 2023 11.44 11.47 11.25 11.45 46,358 +0.15(+1.33%)
Feb 15, 2023 11.00 11.45 11.00 11.30 70,210 +0.34(+3.10%)
Feb 14, 2023 10.95 11.09 10.93 10.96 18,504 -0.10(-0.90%)
Feb 13, 2023 11.04 11.10 10.79 11.06 70,918 +0.37(+3.46%)
Feb 10, 2023 11.10 11.10 10.63 10.69 21,348 -0.15(-1.38%)
Feb 09, 2023 10.55 10.94 10.55 10.84 13,494 +0.05(+0.46%)
Feb 08, 2023 11.02 11.10 10.65 10.79 8,237 -0.21(-1.91%)
Feb 07, 2023 11.15 11.27 11.00 11.00 21,136 -0.15(-1.35%)
Feb 06, 2023 11.32 11.42 11.07 11.15 24,760 -0.18(-1.59%)
Feb 03, 2023 11.17 11.43 11.17 11.33 27,011 +0.19(+1.69%)
Feb 02, 2023 11.35 11.35 11.00 11.14 19,929 -0.18(-1.57%)
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.