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 (%)
Nov 28, 2008 4.900 4.980 4.870 4.960 2,700 +0.03(+0.61%)
Nov 26, 2008 4.740 4.980 4.650 4.930 24,474 +0.29(+6.25%)
Nov 25, 2008 4.490 4.640 4.490 4.640 15,528 +0.09(+1.98%)
Nov 24, 2008 4.420 4.740 4.280 4.550 24,632 +0.06(+1.34%)
Nov 21, 2008 4.640 4.650 4.250 4.490 18,677 +0.06(+1.35%)
Nov 20, 2008 4.600 4.700 4.430 4.430 17,641 -0.41(-8.47%)
Nov 19, 2008 4.750 4.950 4.400 4.840 51,150 +0.13(+2.76%)
Nov 18, 2008 4.980 4.980 4.710 4.710 21,005 -0.16(-3.29%)
Nov 17, 2008 5.100 5.140 4.800 4.870 85,196 -0.24(-4.70%)
Nov 14, 2008 4.620 5.380 4.500 5.110 0 +0.51(+11.09%)
Nov 13, 2008 4.520 4.630 4.500 4.600 19,600 +0.01(+0.22%)
Nov 12, 2008 4.740 4.750 4.590 4.590 11,826 -0.09(-1.92%)
Nov 11, 2008 4.800 4.800 4.650 4.680 12,405 -0.12(-2.50%)
Nov 10, 2008 4.860 5.010 4.800 4.800 13,207 -0.13(-2.63%)
Nov 07, 2008 5.000 5.000 4.900 4.930 6,508 -0.06(-1.20%)
Nov 06, 2008 5.010 5.030 4.900 4.990 9,955 -0.08(-1.58%)
Nov 05, 2008 5.260 5.260 5.030 5.070 23,568 -0.12(-2.31%)
Nov 04, 2008 5.170 5.190 5.120 5.190 33,359 +0.04(+0.78%)
Nov 03, 2008 5.170 5.170 5.100 5.150 26,347 +0.01(+0.19%)
Oct 31, 2008 5.050 5.150 5.050 5.140 4,910 +0.09(+1.78%)
Oct 30, 2008 5.120 5.190 4.900 5.050 12,350 +0.03(+0.60%)
Oct 29, 2008 4.760 5.100 4.760 5.020 22,243 +0.26(+5.46%)
Oct 28, 2008 4.780 4.790 4.710 4.760 22,071 -0.04(-0.83%)
Oct 27, 2008 4.640 4.820 4.640 4.800 11,749 -0.00(-0.00%)
Oct 24, 2008 4.850 4.850 4.760 4.800 20,075 -0.15(-3.03%)
Oct 23, 2008 4.880 4.950 4.850 4.950 14,660 +0.10(+2.06%)
Oct 22, 2008 5.010 5.100 4.800 4.850 33,240 -0.25(-4.90%)
Oct 21, 2008 5.160 5.250 5.080 5.100 37,189 -0.15(-2.86%)
Oct 20, 2008 5.200 5.281 5.130 5.250 37,308 +0.17(+3.35%)
Oct 17, 2008 5.125 5.490 5.080 5.080 48,131 -0.04(-0.78%)
Oct 16, 2008 5.500 5.500 5.050 5.120 17,720 +0.07(+1.39%)
Oct 15, 2008 5.420 5.500 5.000 5.050 10,460 -0.46(-8.35%)
Oct 14, 2008 5.660 6.000 5.490 5.510 40,650 +0.31(+5.96%)
Oct 13, 2008 4.660 5.550 4.660 5.200 42,955 +0.45(+9.47%)
Oct 10, 2008 4.970 5.250 4.550 4.750 60,759 -0.70(-12.84%)
Oct 09, 2008 5.600 5.790 5.450 5.450 33,567 -0.20(-3.54%)
Oct 08, 2008 5.560 5.800 5.550 5.650 18,421 -0.05(-0.88%)
Oct 07, 2008 5.750 5.930 5.550 5.700 44,845 -0.15(-2.56%)
Oct 06, 2008 6.070 6.250 5.650 5.850 50,821 -0.53(-8.31%)
Oct 03, 2008 6.440 6.440 6.240 6.380 0 +0.03(+0.47%)
Oct 02, 2008 6.690 6.850 6.330 6.350 13,000 -0.21(-3.20%)
Oct 01, 2008 6.720 6.850 6.550 6.560 30,890 -0.09(-1.35%)
Sep 30, 2008 6.800 6.800 6.450 6.650 30,000 -0.09(-1.39%)
Sep 29, 2008 6.800 6.900 6.530 6.744 43,433 -0.37(-5.15%)
Sep 26, 2008 7.750 7.750 7.050 7.110 0 -0.32(-4.28%)
Sep 25, 2008 7.500 7.500 7.100 7.428 10,200 +0.12(+1.62%)
Sep 24, 2008 7.400 7.500 6.970 7.310 19,306 -0.09(-1.22%)
Sep 23, 2008 7.240 7.560 7.050 7.400 21,418 +0.25(+3.50%)
Sep 22, 2008 7.570 7.570 7.150 7.150 28,439 -0.44(-5.80%)
Sep 19, 2008 7.130 7.740 7.130 7.590 0 +0.31(+4.26%)
Sep 18, 2008 7.150 7.540 7.100 7.280 22,639 -0.07(-0.95%)
Sep 17, 2008 7.706 7.760 7.300 7.350 39,433 -0.35(-4.55%)
Sep 16, 2008 7.931 7.931 7.650 7.700 20,343 -0.15(-1.91%)
Sep 15, 2008 7.910 8.100 7.600 7.850 25,318 -0.31(-3.80%)
Sep 12, 2008 7.850 8.160 7.850 8.160 18,853 +0.14(+1.75%)
Sep 11, 2008 7.950 8.020 7.850 8.020 21,527 +0.02(+0.25%)
Sep 10, 2008 8.010 8.040 7.854 8.000 25,741 -0.04(-0.50%)
Sep 09, 2008 8.050 8.200 7.980 8.040 38,429 +0.03(+0.37%)
Sep 08, 2008 8.550 8.550 8.000 8.010 47,962 +0.03(+0.38%)
Sep 05, 2008 8.360 8.360 7.640 7.980 0 -0.38(-4.55%)
Sep 04, 2008 9.100 9.100 8.150 8.360 64,016 -0.74(-8.13%)
Sep 03, 2008 9.590 9.590 9.100 9.100 30,477 -0.25(-2.67%)
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.