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

Friedman Industries Inc (NY: FRD )

18.18 -0.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Aug 30, 2002 2.700 2.700 2.660 2.660 29,300 -0.05(-1.85%)
Aug 29, 2002 2.760 2.760 2.710 2.710 9,200 -0.05(-1.81%)
Aug 28, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Aug 27, 2002 2.760 2.760 2.760 2.760 4,000 +0.00(+0.00%)
Aug 26, 2002 2.870 2.870 2.760 2.760 1,500 +0.00(+0.00%)
Aug 23, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Aug 22, 2002 2.760 2.770 2.760 2.760 3,600 +0.00(+0.00%)
Aug 21, 2002 2.760 2.760 2.760 2.760 500 -0.04(-1.43%)
Aug 20, 2002 2.780 2.800 2.780 2.800 1,100 +0.12(+4.48%)
Aug 16, 2002 2.850 2.850 2.680 2.680 4,400 +0.03(+1.13%)
Aug 15, 2002 2.650 2.740 2.650 2.650 700 -0.01(-0.38%)
Aug 14, 2002 2.660 2.660 2.620 2.660 8,800 +0.00(+0.00%)
Aug 13, 2002 2.660 2.860 2.660 2.660 5,100 -0.01(-0.37%)
Aug 12, 2002 2.670 2.770 2.670 2.670 3,100 +0.03(+1.14%)
Aug 07, 2002 2.650 2.650 2.640 2.640 900 -0.01(-0.38%)
Aug 06, 2002 2.620 2.700 2.620 2.650 8,300 +0.03(+1.15%)
Aug 05, 2002 2.640 2.730 2.620 2.620 2,800 -0.01(-0.38%)
Aug 02, 2002 2.630 2.630 2.630 2.630 2,500 -0.01(-0.38%)
Aug 01, 2002 2.630 2.650 2.630 2.640 8,000 -0.03(-1.12%)
Jul 31, 2002 2.640 2.670 2.640 2.670 700 +0.04(+1.52%)
Jul 30, 2002 2.640 2.640 2.630 2.630 2,600 +0.00(+0.00%)
Jul 29, 2002 2.640 2.640 2.630 2.630 7,600 -0.02(-0.75%)
Jul 26, 2002 2.640 2.750 2.640 2.650 6,300 +0.01(+0.38%)
Jul 25, 2002 2.650 2.650 2.640 2.640 2,000 -0.01(-0.38%)
Jul 24, 2002 2.590 2.650 2.590 2.650 7,300 +0.04(+1.53%)
Jul 23, 2002 2.620 2.620 2.610 2.610 2,200 -0.02(-0.76%)
Jul 22, 2002 2.600 2.630 2.600 2.630 800 +0.02(+0.77%)
Jul 19, 2002 2.850 2.850 2.610 2.610 14,900 -0.01(-0.38%)
Jul 17, 2002 2.580 2.620 2.580 2.620 1,100 -0.11(-4.03%)
Jul 12, 2002 2.710 2.730 2.710 2.730 400 -0.10(-3.53%)
Jul 11, 2002 2.700 2.830 2.700 2.830 1,700 +0.00(+0.00%)
Jul 10, 2002 2.630 2.830 2.620 2.830 7,700 +0.21(+8.02%)
Jul 09, 2002 2.630 2.630 2.620 2.620 1,800 -0.03(-1.13%)
Jul 08, 2002 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Jul 05, 2002 2.610 2.750 2.610 2.750 4,700 +0.05(+1.85%)
Jul 04, 2002 2.650 2.850 2.650 2.700 4,200 +0.00(+0.00%)
Jul 03, 2002 2.650 2.850 2.650 2.700 4,200 +0.08(+3.05%)
Jul 02, 2002 2.620 2.620 2.620 2.620 500 -0.01(-0.38%)
Jul 01, 2002 2.630 2.630 2.630 2.630 10,000 +0.01(+0.38%)
Jun 28, 2002 2.620 2.620 2.620 2.620 300 -0.05(-1.87%)
Jun 27, 2002 2.650 2.750 2.630 2.670 2,700 -0.08(-2.91%)
Jun 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 25, 2002 2.740 2.750 2.740 2.750 3,000 +0.05(+1.85%)
Jun 21, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 20, 2002 2.750 2.750 2.670 2.700 3,700 -0.19(-6.57%)
Jun 19, 2002 2.850 2.890 2.740 2.890 6,100 -0.05(-1.70%)
Jun 18, 2002 2.860 2.940 2.860 2.940 4,000 +0.10(+3.52%)
Jun 17, 2002 2.660 2.840 2.650 2.840 1,200 +0.23(+8.81%)
Jun 14, 2002 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Jun 12, 2002 2.600 2.600 2.600 2.600 100 -0.15(-5.45%)
Jun 11, 2002 2.670 2.850 2.600 2.750 4,200 +0.06(+2.23%)
Jun 10, 2002 2.690 2.690 2.690 2.690 200 -0.01(-0.37%)
Jun 07, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 06, 2002 2.840 2.840 2.610 2.700 6,000 -0.24(-8.16%)
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.