Skip to main content

Friedman Industries Inc (NY: FRD )

13.93 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.216 8.247 8.079 8.148 37,615 +0.00(+0.00%)
Jun 29, 2011 8.368 8.368 8.072 8.148 35,338 -0.11(-1.29%)
Jun 28, 2011 8.947 8.947 8.102 8.254 305,031 +0.80(+10.71%)
Jun 27, 2011 7.585 7.608 7.455 7.455 6,461 -0.15(-2.00%)
Jun 24, 2011 7.478 7.608 7.417 7.608 21,799 +0.19(+2.56%)
Jun 23, 2011 7.417 7.455 7.311 7.417 11,499 +0.00(+0.00%)
Jun 22, 2011 7.478 7.478 7.417 7.417 6,339 -0.04(-0.51%)
Jun 21, 2011 7.379 7.455 7.341 7.455 5,143 +0.15(+2.08%)
Jun 20, 2011 7.303 7.326 7.212 7.303 17,961 -0.15(-2.04%)
Jun 17, 2011 7.417 7.455 7.417 7.455 16,398 +0.04(+0.51%)
Jun 16, 2011 7.448 7.448 7.402 7.417 12,222 +0.00(+0.00%)
Jun 15, 2011 7.425 7.448 7.379 7.417 11,014 +0.00(+0.00%)
Jun 14, 2011 7.524 7.524 7.357 7.417 12,442 -0.05(-0.61%)
Jun 13, 2011 7.364 7.463 7.341 7.463 12,611 +0.12(+1.66%)
Jun 10, 2011 7.311 7.417 7.197 7.341 10,778 +0.02(+0.31%)
Jun 09, 2011 7.067 7.402 7.067 7.318 8,509 +0.26(+3.71%)
Jun 08, 2011 7.235 7.235 6.999 7.057 20,599 -0.12(-1.63%)
Jun 07, 2011 7.250 7.250 7.121 7.174 23,965 -0.06(-0.85%)
Jun 06, 2011 7.395 7.395 7.159 7.236 10,941 -0.08(-1.13%)
Jun 03, 2011 7.288 7.386 7.227 7.318 6,961 +0.25(+3.55%)
May 24, 2011 7.410 7.448 6.976 7.067 21,502 +0.05(+0.65%)
May 23, 2011 7.364 7.364 6.923 7.022 53,906 -0.37(-4.94%)
May 20, 2011 7.570 7.570 7.318 7.387 17,023 -0.18(-2.36%)
May 19, 2011 7.592 7.623 7.433 7.566 22,406 -0.01(-0.15%)
May 18, 2011 7.585 7.646 7.539 7.577 8,285 -0.00(-0.02%)
May 17, 2011 7.585 7.623 7.524 7.579 15,041 -0.02(-0.28%)
May 16, 2011 7.653 7.669 7.585 7.600 12,665 -0.04(-0.50%)
May 13, 2011 7.729 7.760 7.580 7.638 38,054 -0.01(-0.10%)
May 12, 2011 7.638 7.706 7.532 7.646 12,317 +0.04(+0.55%)
May 11, 2011 7.745 7.745 7.570 7.604 13,424 -0.13(-1.71%)
May 10, 2011 7.608 7.790 7.608 7.736 15,644 +0.07(+0.88%)
May 09, 2011 7.783 7.783 7.532 7.668 23,679 -0.13(-1.66%)
May 06, 2011 7.881 7.881 7.722 7.798 11,351 -0.07(-0.87%)
May 05, 2011 7.767 7.972 7.760 7.866 7,517 +0.10(+1.27%)
May 04, 2011 7.828 7.837 7.699 7.767 7,591 -0.03(-0.39%)
May 03, 2011 8.216 8.216 7.699 7.798 24,362 -0.42(-5.09%)
May 02, 2011 8.201 8.216 8.185 8.216 27,707 +0.15(+1.89%)
Apr 29, 2011 7.745 8.064 7.745 8.064 66,270 +0.30(+3.92%)
Apr 28, 2011 7.737 7.798 7.615 7.760 6,940 -0.08(-0.97%)
Apr 27, 2011 7.630 7.851 7.608 7.836 15,972 +0.23(+3.00%)
Apr 26, 2011 7.684 7.722 7.608 7.608 9,959 -0.07(-0.89%)
Apr 25, 2011 7.722 7.722 7.608 7.676 11,212 -0.05(-0.59%)
Apr 21, 2011 7.927 7.935 7.646 7.722 15,303 -0.16(-2.04%)
Apr 20, 2011 7.927 7.988 7.836 7.882 49,768 -0.01(-0.09%)
Apr 19, 2011 7.798 7.891 7.752 7.889 20,593 +0.13(+1.67%)
Apr 18, 2011 7.600 7.919 7.585 7.760 35,965 +0.15(+2.00%)
Apr 15, 2011 7.638 7.737 7.608 7.608 25,238 -0.02(-0.20%)
Apr 14, 2011 7.828 7.866 7.623 7.623 12,233 -0.20(-2.53%)
Apr 13, 2011 7.859 7.912 7.798 7.821 14,524 -0.03(-0.39%)
Apr 12, 2011 7.896 7.904 7.810 7.851 25,910 -0.05(-0.67%)
Apr 11, 2011 7.678 7.979 7.622 7.904 68,106 +0.25(+3.24%)
Apr 08, 2011 7.670 7.678 7.614 7.655 11,357 +0.02(+0.25%)
Apr 07, 2011 7.542 7.670 7.542 7.636 11,334 +0.09(+1.25%)
Apr 06, 2011 7.573 7.631 7.542 7.542 18,614 -0.03(-0.40%)
Apr 05, 2011 7.663 7.663 7.520 7.573 19,326 -0.07(-0.89%)
Apr 04, 2011 7.693 7.753 7.588 7.640 19,107 -0.08(-0.97%)
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.