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

Friedman Industries Inc (NY: FRD )

19.26 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2013 8.500 8.590 8.430 8.520 27,013 +0.02(+0.24%)
Nov 27, 2013 8.450 8.590 8.430 8.500 30,211 -0.05(-0.58%)
Nov 26, 2013 8.620 8.678 8.430 8.550 68,013 -0.07(-0.81%)
Nov 25, 2013 9.300 9.300 8.530 8.620 98,224 -0.79(-8.40%)
Nov 22, 2013 9.450 9.460 9.224 9.410 27,131 -0.04(-0.42%)
Nov 21, 2013 9.440 9.480 9.400 9.450 7,329 +0.00(+0.00%)
Nov 20, 2013 9.350 9.450 9.200 9.450 47,550 +0.11(+1.18%)
Nov 19, 2013 9.380 9.480 9.250 9.340 24,740 -0.14(-1.48%)
Nov 18, 2013 9.530 9.740 9.400 9.480 51,567 -0.11(-1.15%)
Nov 15, 2013 9.800 9.860 9.510 9.590 36,193 -0.27(-2.74%)
Nov 14, 2013 9.750 9.960 9.750 9.860 20,899 -0.14(-1.40%)
Nov 13, 2013 9.960 10.01 9.910 10.00 16,712 +0.15(+1.52%)
Nov 12, 2013 10.12 10.12 9.850 9.850 4,354 -0.23(-2.28%)
Nov 11, 2013 10.04 10.15 10.00 10.08 3,712 -0.03(-0.30%)
Nov 08, 2013 10.00 10.15 10.00 10.11 3,853 +0.04(+0.40%)
Nov 07, 2013 10.08 10.11 9.850 10.07 5,275 -0.08(-0.79%)
Nov 06, 2013 10.08 10.15 10.06 10.15 5,191 +0.00(+0.00%)
Nov 05, 2013 10.19 10.23 10.04 10.15 32,623 -0.08(-0.78%)
Nov 04, 2013 10.23 10.23 10.03 10.23 9,199 +0.13(+1.29%)
Nov 01, 2013 9.990 10.10 9.970 10.10 14,084 +0.18(+1.81%)
Oct 31, 2013 9.950 10.00 9.871 9.920 5,873 +0.06(+0.61%)
Oct 30, 2013 9.850 10.08 9.850 9.860 10,235 -0.01(-0.10%)
Oct 29, 2013 9.878 9.940 9.830 9.870 3,993 +0.00(+0.00%)
Oct 28, 2013 9.830 9.990 9.830 9.870 5,249 -0.03(-0.30%)
Oct 25, 2013 10.05 10.05 9.900 9.900 14,676 -0.26(-2.56%)
Oct 24, 2013 9.890 10.20 9.890 10.16 22,546 +0.24(+2.42%)
Oct 23, 2013 10.05 10.05 9.870 9.920 12,008 -0.13(-1.29%)
Oct 22, 2013 10.10 10.20 10.02 10.05 5,701 -0.10(-0.99%)
Oct 21, 2013 10.03 10.15 10.02 10.15 19,503 +0.03(+0.30%)
Oct 18, 2013 10.00 10.21 10.00 10.12 14,981 +0.15(+1.50%)
Oct 17, 2013 10.10 10.10 9.970 9.970 8,301 -0.03(-0.30%)
Oct 16, 2013 9.920 10.09 9.830 10.00 10,606 +0.00(+0.00%)
Oct 15, 2013 10.13 10.19 9.930 10.00 17,621 -0.12(-1.19%)
Oct 14, 2013 10.07 10.13 9.910 10.12 16,353 +0.12(+1.20%)
Oct 11, 2013 9.890 10.00 9.890 10.00 18,624 +0.05(+0.50%)
Oct 10, 2013 9.890 9.980 9.750 9.950 67,946 +0.15(+1.53%)
Oct 09, 2013 9.930 9.950 9.765 9.800 25,920 -0.08(-0.81%)
Oct 08, 2013 9.880 9.970 9.870 9.880 3,616 +0.01(+0.10%)
Oct 07, 2013 9.880 9.980 9.820 9.870 20,950 -0.09(-0.90%)
Oct 04, 2013 9.960 10.01 9.861 9.960 30,272 +0.10(+1.01%)
Oct 03, 2013 9.930 10.00 9.860 9.860 8,932 -0.07(-0.70%)
Oct 02, 2013 10.10 10.10 9.910 9.930 8,738 -0.22(-2.17%)
Oct 01, 2013 9.930 10.16 9.860 10.15 20,560 +0.15(+1.50%)
Sep 30, 2013 10.02 10.02 9.761 10.00 20,023 -0.07(-0.70%)
Sep 27, 2013 10.09 10.19 10.02 10.07 9,417 -0.13(-1.27%)
Sep 26, 2013 9.769 10.36 9.769 10.20 46,689 +0.24(+2.41%)
Sep 25, 2013 9.860 10.00 9.900 9.960 21,395 +0.05(+0.50%)
Sep 24, 2013 9.830 9.995 9.830 9.910 7,742 +0.07(+0.71%)
Sep 23, 2013 9.940 10.03 9.840 9.840 8,153 -0.16(-1.60%)
Sep 20, 2013 9.860 10.08 9.860 10.00 16,477 +0.03(+0.30%)
Sep 19, 2013 10.00 10.19 9.970 9.970 11,149 -0.03(-0.30%)
Sep 18, 2013 10.00 10.09 9.950 10.00 6,435 -0.09(-0.89%)
Sep 17, 2013 10.17 10.26 10.00 10.09 10,916 -0.17(-1.63%)
Sep 16, 2013 10.29 10.33 10.11 10.26 11,089 -0.03(-0.32%)
Sep 13, 2013 10.27 10.34 10.16 10.29 5,349 -0.06(-0.58%)
Sep 12, 2013 10.34 10.35 10.33 10.35 3,870 +0.05(+0.49%)
Sep 11, 2013 10.24 10.34 10.24 10.30 15,077 -0.03(-0.29%)
Sep 10, 2013 10.06 10.34 10.01 10.33 32,677 +0.23(+2.28%)
Sep 09, 2013 9.900 10.25 9.800 10.10 56,165 +0.21(+2.12%)
Sep 06, 2013 9.830 10.01 9.830 9.890 9,781 +0.00(+0.00%)
Sep 05, 2013 9.960 10.00 9.860 9.890 13,246 -0.06(-0.60%)
Sep 04, 2013 9.960 10.03 9.830 9.950 5,754 +0.00(+0.00%)
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.