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

Friedman Industries Inc (NY: FRD )

14.26 +0.51 (+3.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.