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

Friedman Industries Inc (NY: FRD )

18.77 -0.23 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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, 2014 8.540 8.660 8.420 8.450 4,810 -0.34(-3.87%)
Jun 27, 2014 8.410 8.790 8.300 8.790 24,249 +0.38(+4.52%)
Jun 26, 2014 8.430 8.460 8.400 8.410 3,300 -0.02(-0.24%)
Jun 25, 2014 8.500 8.560 8.400 8.430 3,743 -0.06(-0.71%)
Jun 24, 2014 8.480 8.561 8.480 8.490 14,049 +0.07(+0.83%)
Jun 23, 2014 8.440 8.498 8.230 8.420 12,481 -0.02(-0.24%)
Jun 20, 2014 8.370 8.490 8.339 8.440 5,011 +0.06(+0.72%)
Jun 19, 2014 8.250 8.410 8.250 8.380 24,834 +0.15(+1.82%)
Jun 18, 2014 8.220 8.250 8.160 8.230 2,567 +0.05(+0.61%)
Jun 17, 2014 8.150 8.300 8.150 8.180 7,059 -0.10(-1.21%)
Jun 16, 2014 8.200 8.320 8.140 8.280 2,408 +0.02(+0.24%)
Jun 13, 2014 8.160 8.260 8.160 8.260 5,368 -0.04(-0.48%)
Jun 12, 2014 8.195 8.300 8.190 8.300 5,859 +0.00(+0.00%)
Jun 11, 2014 8.230 8.300 8.200 8.300 2,579 -0.08(-0.95%)
Jun 10, 2014 8.320 8.380 8.170 8.380 5,878 +0.00(+0.00%)
Jun 06, 2014 8.310 8.390 8.300 8.380 10,162 +0.07(+0.84%)
Jun 05, 2014 8.350 8.400 8.160 8.310 6,033 -0.04(-0.48%)
Jun 04, 2014 8.240 8.350 8.140 8.350 7,823 +0.20(+2.45%)
Jun 03, 2014 8.230 8.380 8.101 8.150 27,245 -0.14(-1.69%)
Jun 02, 2014 8.120 8.300 8.120 8.290 19,792 +0.05(+0.61%)
May 30, 2014 8.180 8.302 8.180 8.240 13,329 +0.02(+0.24%)
May 29, 2014 8.170 8.260 8.100 8.220 14,649 +0.01(+0.12%)
May 28, 2014 8.150 8.280 8.150 8.210 7,907 +0.06(+0.74%)
May 27, 2014 8.110 8.200 8.110 8.150 6,224 +0.05(+0.62%)
May 23, 2014 8.200 8.100 8.100 8.100 9,200 -0.06(-0.75%)
May 22, 2014 8.240 8.240 8.120 8.161 6,858 +0.04(+0.50%)
May 21, 2014 8.150 8.250 8.120 8.120 16,996 -0.03(-0.37%)
May 20, 2014 8.250 8.340 8.150 8.150 12,058 -0.12(-1.45%)
May 19, 2014 8.220 8.310 8.150 8.270 12,479 -0.05(-0.60%)
May 16, 2014 8.100 8.330 8.100 8.320 9,724 +0.07(+0.85%)
May 15, 2014 8.250 8.350 8.025 8.250 61,468 -0.12(-1.43%)
May 14, 2014 8.360 8.390 8.250 8.370 15,215 -0.03(-0.36%)
May 13, 2014 8.310 8.460 8.250 8.400 27,165 +0.00(+0.00%)
May 12, 2014 8.300 8.420 8.250 8.400 17,293 +0.20(+2.44%)
May 09, 2014 8.290 8.410 8.200 8.200 13,086 -0.23(-2.73%)
May 08, 2014 8.440 8.440 8.270 8.430 2,752 +0.10(+1.20%)
May 07, 2014 8.390 8.430 8.330 8.330 3,188 -0.04(-0.48%)
May 06, 2014 8.410 8.470 8.270 8.370 9,290 -0.04(-0.48%)
May 05, 2014 8.500 8.500 8.220 8.410 45,475 +0.04(+0.48%)
May 02, 2014 8.580 8.580 8.370 8.370 12,254 -0.13(-1.53%)
May 01, 2014 8.580 8.650 8.470 8.500 23,815 -0.08(-0.93%)
Apr 30, 2014 8.470 8.730 8.370 8.580 53,015 +0.18(+2.14%)
Apr 29, 2014 8.390 8.630 8.390 8.400 3,186 +0.00(+0.00%)
Apr 28, 2014 8.430 8.740 8.370 8.400 44,221 -0.03(-0.36%)
Apr 25, 2014 8.350 8.500 8.310 8.430 5,753 +0.08(+0.96%)
Apr 24, 2014 8.490 8.500 8.350 8.350 2,985 -0.15(-1.76%)
Apr 23, 2014 8.480 8.500 8.350 8.500 20,815 +0.01(+0.12%)
Apr 22, 2014 8.500 8.500 8.410 8.490 12,704 -0.01(-0.12%)
Apr 21, 2014 8.400 8.500 8.320 8.500 17,870 +0.10(+1.19%)
Apr 17, 2014 8.430 8.400 8.400 8.400 11,200 +0.02(+0.24%)
Apr 16, 2014 8.380 8.410 8.345 8.380 6,402 +0.00(+0.00%)
Apr 15, 2014 8.310 8.420 8.310 8.380 6,191 +0.08(+0.96%)
Apr 14, 2014 8.280 8.410 8.280 8.300 16,428 +0.00(+0.00%)
Apr 11, 2014 8.380 8.380 8.300 8.300 3,896 +0.00(+0.00%)
Apr 10, 2014 8.395 8.395 8.300 8.300 4,406 -0.05(-0.60%)
Apr 09, 2014 8.351 8.460 8.350 8.350 6,723 -0.05(-0.60%)
Apr 08, 2014 8.460 8.500 8.370 8.400 3,426 +0.03(+0.36%)
Apr 07, 2014 8.500 8.500 8.370 8.370 11,654 -0.04(-0.48%)
Apr 04, 2014 8.454 8.570 8.410 8.410 4,018 -0.09(-1.06%)
Apr 03, 2014 8.450 8.600 8.372 8.500 11,967 +0.10(+1.19%)
Apr 02, 2014 8.330 8.560 8.330 8.400 14,851 +0.01(+0.12%)
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.