Skip to main content

Friedman Industries Inc (NY: FRD )

18.74 +0.08 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.490 4.650 4.450 4.630 36,600 +0.24(+5.47%)
Jun 29, 2004 4.350 4.400 4.320 4.390 4,400 +0.09(+2.09%)
Jun 28, 2004 4.310 4.350 4.300 4.300 2,800 +0.00(+0.00%)
Jun 25, 2004 4.380 4.380 4.300 4.300 1,700 -0.10(-2.27%)
Jun 24, 2004 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
Jun 23, 2004 4.210 4.470 4.210 4.400 16,800 +0.20(+4.76%)
Jun 22, 2004 4.400 4.400 4.200 4.200 3,200 -0.19(-4.33%)
Jun 21, 2004 4.200 4.400 4.200 4.390 8,700 -0.01(-0.23%)
Jun 18, 2004 4.430 4.540 4.400 4.400 19,800 -0.05(-1.12%)
Jun 17, 2004 4.470 4.470 4.200 4.450 28,400 +0.00(+0.00%)
Jun 16, 2004 4.350 4.490 4.350 4.450 9,800 +0.15(+3.49%)
Jun 15, 2004 4.350 4.380 4.300 4.300 8,300 -0.04(-0.92%)
Jun 14, 2004 4.340 4.340 4.340 4.340 2,500 +0.00(+0.00%)
Jun 10, 2004 4.170 4.340 4.170 4.340 21,300 +0.19(+4.58%)
Jun 09, 2004 4.100 4.160 4.100 4.150 5,400 +0.09(+2.22%)
Jun 08, 2004 4.040 4.100 4.010 4.060 14,800 +0.02(+0.50%)
Jun 07, 2004 4.010 4.040 4.000 4.040 10,100 +0.05(+1.25%)
Jun 04, 2004 3.990 3.990 3.990 3.990 200 -0.01(-0.25%)
Jun 03, 2004 4.000 4.000 4.000 4.000 5,000 -0.01(-0.25%)
Jun 02, 2004 4.010 4.020 4.010 4.010 8,900 +0.01(+0.25%)
Jun 01, 2004 3.900 4.000 3.900 4.000 1,900 +0.10(+2.56%)
May 28, 2004 3.950 3.950 3.850 3.900 3,700 -0.13(-3.23%)
May 27, 2004 3.850 4.030 3.850 4.030 17,400 +0.25(+6.61%)
May 26, 2004 3.930 3.940 3.780 3.780 8,600 -0.12(-3.08%)
May 25, 2004 3.900 3.900 3.900 3.900 300 +0.00(+0.00%)
May 24, 2004 3.860 3.900 3.860 3.900 1,200 +0.04(+1.04%)
May 21, 2004 3.860 3.860 3.860 3.860 200 +0.00(+0.00%)
May 20, 2004 3.950 3.950 3.860 3.860 1,300 -0.10(-2.53%)
May 19, 2004 3.960 3.970 3.960 3.960 8,000 +0.03(+0.76%)
May 18, 2004 3.910 3.930 3.910 3.930 1,200 +0.02(+0.51%)
May 17, 2004 3.910 3.910 3.910 3.910 200 +0.03(+0.77%)
May 14, 2004 3.780 3.920 3.780 3.880 14,600 -0.04(-1.02%)
May 13, 2004 3.800 3.970 3.800 3.920 12,500 +0.17(+4.53%)
May 12, 2004 3.750 3.760 3.710 3.750 6,700 +0.00(+0.00%)
May 11, 2004 3.855 3.855 3.750 3.750 2,600 -0.10(-2.60%)
May 10, 2004 3.710 3.860 3.610 3.850 5,900 +0.05(+1.32%)
May 07, 2004 3.860 3.860 3.800 3.800 300 -0.10(-2.56%)
May 06, 2004 3.930 3.930 3.850 3.900 28,600 +0.00(+0.00%)
May 05, 2004 3.900 3.900 3.900 3.900 3,000 +0.02(+0.52%)
May 04, 2004 3.930 3.930 3.875 3.880 12,500 +0.08(+2.11%)
May 03, 2004 3.810 3.810 3.690 3.800 3,800 +0.04(+1.06%)
Apr 30, 2004 3.900 3.900 3.760 3.760 13,200 -0.06(-1.57%)
Apr 29, 2004 3.900 3.900 3.800 3.820 4,400 +0.08(+2.14%)
Apr 28, 2004 3.780 3.800 3.740 3.740 2,000 -0.01(-0.27%)
Apr 27, 2004 3.750 3.750 3.650 3.750 10,900 +0.00(+0.00%)
Apr 26, 2004 3.700 3.750 3.670 3.750 5,100 +0.05(+1.35%)
Apr 23, 2004 3.440 3.700 3.400 3.700 6,500 +0.25(+7.25%)
Apr 22, 2004 3.750 3.750 3.400 3.450 34,400 -0.30(-8.00%)
Apr 21, 2004 3.750 3.750 3.750 3.750 19,700 +0.05(+1.35%)
Apr 20, 2004 3.700 3.760 3.700 3.700 13,700 +0.09(+2.49%)
Apr 19, 2004 3.710 3.710 3.610 3.610 3,400 -0.08(-2.17%)
Apr 16, 2004 3.650 3.700 3.650 3.690 1,300 +0.13(+3.65%)
Apr 15, 2004 3.600 3.600 3.560 3.560 2,800 -0.04(-1.11%)
Apr 14, 2004 3.620 3.640 3.600 3.600 4,400 -0.10(-2.70%)
Apr 13, 2004 3.650 3.700 3.640 3.700 5,500 +0.10(+2.78%)
Apr 12, 2004 3.600 3.700 3.550 3.600 8,200 +0.10(+2.86%)
Apr 08, 2004 3.350 3.590 3.350 3.500 30,900 +0.25(+7.69%)
Apr 07, 2004 3.150 3.250 3.150 3.250 16,000 +0.10(+3.17%)
Apr 06, 2004 3.170 3.200 3.150 3.150 9,000 -0.05(-1.56%)
Apr 05, 2004 3.200 3.200 3.050 3.200 19,700 +0.00(+0.00%)
Apr 02, 2004 3.250 3.510 3.200 3.200 12,900 -0.10(-3.03%)
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.