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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 2.400 2.400 2.360 2.370 1,500 -0.08(-3.27%)
Sep 27, 2002 2.450 2.450 2.450 2.450 600 +0.00(+0.00%)
Sep 26, 2002 2.500 2.500 2.450 2.450 1,000 -0.05(-2.00%)
Sep 25, 2002 2.510 2.510 2.500 2.500 1,700 +0.00(+0.00%)
Sep 24, 2002 2.510 2.510 2.500 2.500 5,800 +0.00(+0.00%)
Sep 23, 2002 2.550 2.550 2.500 2.500 3,000 -0.05(-1.96%)
Sep 20, 2002 2.560 2.560 2.550 2.550 1,200 +0.00(+0.00%)
Sep 19, 2002 2.550 2.550 2.550 2.550 900 +0.01(+0.39%)
Sep 18, 2002 2.630 2.630 2.540 2.540 12,800 -0.10(-3.79%)
Sep 17, 2002 2.640 2.640 2.640 2.640 500 +0.00(+0.00%)
Sep 16, 2002 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Sep 13, 2002 2.660 2.680 2.640 2.640 4,400 -0.02(-0.75%)
Sep 12, 2002 2.660 2.700 2.660 2.660 900 +0.00(+0.00%)
Sep 11, 2002 2.660 2.660 2.660 2.660 300 +0.01(+0.38%)
Sep 10, 2002 2.660 2.660 2.650 2.650 5,800 +0.00(+0.00%)
Sep 09, 2002 2.660 2.660 2.650 2.650 1,300 -0.01(-0.38%)
Sep 06, 2002 2.660 2.660 2.660 2.660 1,300 +0.00(+0.00%)
Sep 05, 2002 2.660 2.660 2.660 2.660 500 +0.00(+0.00%)
Sep 04, 2002 2.670 2.670 2.660 2.660 1,400 +0.00(+0.00%)
Sep 03, 2002 2.660 2.660 2.660 2.660 400 +0.00(+0.00%)
Aug 30, 2002 2.700 2.700 2.660 2.660 29,300 -0.05(-1.85%)
Aug 29, 2002 2.760 2.760 2.710 2.710 9,200 -0.05(-1.81%)
Aug 28, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Aug 27, 2002 2.760 2.760 2.760 2.760 4,000 +0.00(+0.00%)
Aug 26, 2002 2.870 2.870 2.760 2.760 1,500 +0.00(+0.00%)
Aug 23, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Aug 22, 2002 2.760 2.770 2.760 2.760 3,600 +0.00(+0.00%)
Aug 21, 2002 2.760 2.760 2.760 2.760 500 -0.04(-1.43%)
Aug 20, 2002 2.780 2.800 2.780 2.800 1,100 +0.12(+4.48%)
Aug 16, 2002 2.850 2.850 2.680 2.680 4,400 +0.03(+1.13%)
Aug 15, 2002 2.650 2.740 2.650 2.650 700 -0.01(-0.38%)
Aug 14, 2002 2.660 2.660 2.620 2.660 8,800 +0.00(+0.00%)
Aug 13, 2002 2.660 2.860 2.660 2.660 5,100 -0.01(-0.37%)
Aug 12, 2002 2.670 2.770 2.670 2.670 3,100 +0.03(+1.14%)
Aug 07, 2002 2.650 2.650 2.640 2.640 900 -0.01(-0.38%)
Aug 06, 2002 2.620 2.700 2.620 2.650 8,300 +0.03(+1.15%)
Aug 05, 2002 2.640 2.730 2.620 2.620 2,800 -0.01(-0.38%)
Aug 02, 2002 2.630 2.630 2.630 2.630 2,500 -0.01(-0.38%)
Aug 01, 2002 2.630 2.650 2.630 2.640 8,000 -0.03(-1.12%)
Jul 31, 2002 2.640 2.670 2.640 2.670 700 +0.04(+1.52%)
Jul 30, 2002 2.640 2.640 2.630 2.630 2,600 +0.00(+0.00%)
Jul 29, 2002 2.640 2.640 2.630 2.630 7,600 -0.02(-0.75%)
Jul 26, 2002 2.640 2.750 2.640 2.650 6,300 +0.01(+0.38%)
Jul 25, 2002 2.650 2.650 2.640 2.640 2,000 -0.01(-0.38%)
Jul 24, 2002 2.590 2.650 2.590 2.650 7,300 +0.04(+1.53%)
Jul 23, 2002 2.620 2.620 2.610 2.610 2,200 -0.02(-0.76%)
Jul 22, 2002 2.600 2.630 2.600 2.630 800 +0.02(+0.77%)
Jul 19, 2002 2.850 2.850 2.610 2.610 14,900 -0.01(-0.38%)
Jul 17, 2002 2.580 2.620 2.580 2.620 1,100 -0.11(-4.03%)
Jul 12, 2002 2.710 2.730 2.710 2.730 400 -0.10(-3.53%)
Jul 11, 2002 2.700 2.830 2.700 2.830 1,700 +0.00(+0.00%)
Jul 10, 2002 2.630 2.830 2.620 2.830 7,700 +0.21(+8.02%)
Jul 09, 2002 2.630 2.630 2.620 2.620 1,800 -0.03(-1.13%)
Jul 08, 2002 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Jul 05, 2002 2.610 2.750 2.610 2.750 4,700 +0.05(+1.85%)
Jul 04, 2002 2.650 2.850 2.650 2.700 4,200 +0.00(+0.00%)
Jul 03, 2002 2.650 2.850 2.650 2.700 4,200 +0.08(+3.05%)
Jul 02, 2002 2.620 2.620 2.620 2.620 500 -0.01(-0.38%)
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.