Skip to main content

Friedman Industries Inc (NY: FRD )

15.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 15.73 16.15 15.60 15.87 5,538 -0.10(-0.63%)
Oct 09, 2024 16.20 16.25 15.77 15.97 10,864 -0.07(-0.44%)
Oct 08, 2024 16.38 16.74 16.04 16.04 13,289 -0.17(-1.05%)
Oct 07, 2024 16.00 16.73 16.00 16.21 20,623 +0.27(+1.69%)
Oct 04, 2024 16.28 16.32 15.94 15.94 11,664 -0.02(-0.13%)
Oct 03, 2024 16.02 16.20 15.85 15.96 3,030 -0.14(-0.87%)
Oct 02, 2024 15.67 16.13 15.67 16.10 6,095 +0.60(+3.87%)
Oct 01, 2024 15.67 16.01 15.50 15.50 6,791 -0.52(-3.25%)
Sep 30, 2024 15.75 16.02 15.46 16.02 7,452 +0.34(+2.17%)
Sep 27, 2024 15.80 16.27 15.68 15.68 6,229 -0.44(-2.73%)
Sep 26, 2024 15.67 16.12 15.67 16.12 11,738 +0.89(+5.84%)
Sep 25, 2024 15.82 16.14 15.23 15.23 13,148 -0.17(-1.10%)
Sep 24, 2024 15.10 16.45 14.91 15.40 22,888 +0.20(+1.32%)
Sep 23, 2024 15.12 15.20 14.96 15.20 14,301 +0.17(+1.13%)
Sep 20, 2024 14.42 15.27 14.37 15.03 35,393 +0.77(+5.40%)
Sep 19, 2024 14.03 14.48 13.90 14.26 16,244 +0.51(+3.71%)
Sep 18, 2024 13.95 14.20 13.75 13.75 27,193 -0.16(-1.15%)
Sep 17, 2024 14.21 14.54 13.71 13.91 16,033 -0.63(-4.33%)
Sep 16, 2024 14.86 15.03 14.48 14.54 9,694 -0.32(-2.15%)
Sep 13, 2024 14.02 14.86 14.02 14.86 5,717 +0.83(+5.92%)
Sep 12, 2024 15.10 15.29 14.01 14.03 23,975 -0.92(-6.15%)
Sep 11, 2024 14.48 14.95 14.40 14.95 9,477 +0.46(+3.17%)
Sep 10, 2024 14.39 14.62 14.30 14.49 5,913 +0.10(+0.69%)
Sep 09, 2024 14.39 14.65 14.39 14.39 7,067 -0.08(-0.55%)
Sep 06, 2024 14.70 14.80 14.42 14.47 27,712 -0.28(-1.90%)
Sep 05, 2024 14.70 14.86 14.70 14.75 4,217 -0.05(-0.34%)
Sep 04, 2024 14.75 14.84 14.71 14.80 6,554 -0.06(-0.40%)
Sep 03, 2024 14.90 14.91 14.75 14.86 11,132 -0.19(-1.26%)
Aug 30, 2024 15.02 15.27 14.88 15.05 7,656 -0.25(-1.63%)
Aug 29, 2024 15.12 15.51 15.12 15.30 2,864 +0.07(+0.46%)
Aug 28, 2024 14.90 15.23 14.90 15.23 8,124 +0.24(+1.60%)
Aug 27, 2024 14.88 15.10 14.88 14.99 4,406 -0.01(-0.07%)
Aug 26, 2024 15.11 15.21 14.88 15.00 10,430 +0.02(+0.13%)
Aug 23, 2024 14.83 15.10 14.76 14.98 14,695 +0.02(+0.13%)
Aug 22, 2024 14.70 15.14 14.61 14.96 8,337 +0.20(+1.36%)
Aug 21, 2024 14.84 15.06 14.71 14.76 10,288 +0.00(+0.00%)
Aug 20, 2024 14.66 14.97 14.61 14.76 13,085 +0.21(+1.44%)
Aug 19, 2024 14.37 14.80 14.37 14.55 14,659 -0.08(-0.55%)
Aug 16, 2024 14.51 15.16 14.51 14.63 14,165 +0.12(+0.83%)
Aug 15, 2024 14.53 14.74 14.51 14.51 13,878 -0.02(-0.14%)
Aug 14, 2024 14.53 14.54 14.24 14.53 34,190 +0.00(+0.00%)
Aug 13, 2024 14.75 15.18 14.53 14.53 15,523 -0.32(-2.15%)
Aug 12, 2024 14.99 15.08 14.85 14.85 10,695 -0.50(-3.26%)
Aug 09, 2024 16.35 16.47 15.34 15.35 124,240 -1.60(-9.44%)
Aug 08, 2024 16.92 17.30 16.77 16.95 21,333 +0.09(+0.53%)
Aug 07, 2024 16.87 16.96 16.76 16.86 17,457 +0.00(+0.00%)
Aug 06, 2024 16.89 16.89 16.71 16.86 13,017 +0.01(+0.06%)
Aug 05, 2024 16.10 16.87 16.10 16.85 17,036 +0.03(+0.18%)
Aug 02, 2024 16.80 16.89 16.70 16.82 16,442 -0.28(-1.64%)
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.