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

Friedman Industries Inc (NY: FRD )

18.18 -0.18 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2010 6.870 6.890 6.800 6.870 22,386 +0.04(+0.59%)
Sep 30, 2010 6.810 6.880 6.800 6.830 4,414 +0.00(+0.00%)
Sep 29, 2010 6.840 6.840 6.810 6.830 3,750 +0.01(+0.15%)
Sep 28, 2010 6.820 6.890 6.820 6.820 7,250 +0.00(+0.00%)
Sep 27, 2010 6.900 6.900 6.820 6.820 8,669 +0.00(+0.00%)
Sep 24, 2010 6.530 6.820 6.530 6.820 19,600 +0.12(+1.79%)
Sep 23, 2010 6.720 6.771 6.650 6.700 7,799 -0.04(-0.59%)
Sep 22, 2010 6.700 6.849 6.700 6.740 10,400 +0.09(+1.35%)
Sep 21, 2010 6.670 6.900 6.650 6.650 28,125 -0.06(-0.89%)
Sep 20, 2010 6.680 6.881 6.600 6.710 25,342 +0.11(+1.67%)
Sep 17, 2010 6.600 6.900 6.600 6.600 11,703 -0.15(-2.22%)
Sep 15, 2010 6.790 6.840 6.740 6.750 11,052 -0.09(-1.32%)
Sep 14, 2010 6.740 6.850 6.640 6.840 16,990 +0.07(+1.03%)
Sep 13, 2010 6.510 6.780 6.510 6.770 18,247 +0.27(+4.15%)
Sep 10, 2010 6.560 6.560 6.500 6.500 9,492 -0.03(-0.46%)
Sep 09, 2010 6.550 6.550 6.500 6.530 21,532 -0.02(-0.30%)
Sep 08, 2010 6.680 6.700 6.500 6.550 15,614 -0.15(-2.24%)
Sep 07, 2010 6.700 6.720 6.600 6.700 17,962 -0.01(-0.14%)
Sep 03, 2010 6.210 6.740 6.210 6.710 83,068 +0.52(+8.39%)
Sep 02, 2010 6.060 6.190 6.060 6.190 18,560 +0.10(+1.64%)
Sep 01, 2010 5.980 6.092 5.980 6.090 14,446 +0.09(+1.50%)
Aug 31, 2010 6.000 6.050 5.960 6.000 100 +0.04(+0.67%)
Aug 30, 2010 5.937 6.000 5.937 5.960 9,855 +0.03(+0.51%)
Aug 27, 2010 5.930 6.040 5.930 5.930 5,633 -0.02(-0.33%)
Aug 26, 2010 5.860 6.030 5.860 5.950 10,000 +0.05(+0.85%)
Aug 25, 2010 5.910 5.960 5.850 5.900 6,578 +0.02(+0.34%)
Aug 24, 2010 5.940 5.950 5.880 5.880 12,819 -0.06(-1.01%)
Aug 23, 2010 5.860 6.090 5.860 5.940 17,828 -0.13(-2.14%)
Aug 20, 2010 6.120 6.130 5.910 6.070 4,913 +0.00(+0.00%)
Aug 19, 2010 6.070 6.140 6.000 6.070 21,711 +0.06(+1.00%)
Aug 18, 2010 6.110 6.120 5.975 6.010 11,500 -0.07(-1.15%)
Aug 17, 2010 5.960 6.140 5.900 6.080 44,520 +0.13(+2.18%)
Aug 16, 2010 5.900 5.990 5.830 5.950 27,555 +0.02(+0.34%)
Aug 13, 2010 5.930 6.000 5.900 5.930 14,600 -0.06(-1.00%)
Aug 12, 2010 5.800 5.990 5.713 5.990 38,066 +0.22(+3.81%)
Aug 11, 2010 5.860 5.860 5.660 5.770 19,164 -0.11(-1.87%)
Aug 10, 2010 5.770 5.910 5.750 5.880 13,586 +0.00(+0.00%)
Aug 09, 2010 5.760 5.880 5.760 5.880 14,865 +0.05(+0.86%)
Aug 06, 2010 5.830 5.830 5.760 5.830 12,314 +0.06(+1.04%)
Aug 05, 2010 5.900 5.900 5.750 5.770 7,567 -0.01(-0.17%)
Aug 04, 2010 5.740 5.850 5.730 5.780 7,159 +0.03(+0.52%)
Aug 03, 2010 5.750 5.850 5.740 5.750 2,900 -0.02(-0.35%)
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.