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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 30, 2003 2.600 2.610 2.600 2.600 8,800 +0.00(+0.00%)
Jul 29, 2003 2.580 2.600 2.580 2.600 2,600 +0.06(+2.36%)
Jul 28, 2003 2.600 2.600 2.540 2.540 5,100 -0.01(-0.39%)
Jul 25, 2003 2.560 2.570 2.550 2.550 9,400 -0.01(-0.39%)
Jul 24, 2003 2.570 2.690 2.530 2.560 16,000 +0.03(+1.19%)
Jul 23, 2003 2.630 2.630 2.530 2.530 10,100 -0.20(-7.33%)
Jul 22, 2003 2.740 2.810 2.730 2.730 3,200 -0.02(-0.73%)
Jul 21, 2003 2.810 2.810 2.750 2.750 1,200 -0.05(-1.79%)
Jul 18, 2003 2.800 2.810 2.780 2.800 10,600 +0.05(+1.82%)
Jul 17, 2003 2.750 2.790 2.700 2.750 3,900 +0.00(+0.00%)
Jul 16, 2003 2.760 2.800 2.670 2.750 7,400 -0.01(-0.36%)
Jul 15, 2003 2.700 2.760 2.700 2.760 5,100 +0.01(+0.36%)
Jul 14, 2003 2.750 2.760 2.710 2.750 7,400 +0.03(+1.10%)
Jul 11, 2003 2.760 2.760 2.720 2.720 2,000 -0.03(-1.09%)
Jul 10, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 09, 2003 2.860 2.860 2.750 2.750 3,400 +0.00(+0.00%)
Jul 08, 2003 2.780 2.880 2.750 2.750 22,700 -0.01(-0.36%)
Jul 07, 2003 2.700 2.760 2.700 2.760 900 -0.02(-0.72%)
Jul 03, 2003 2.780 2.780 2.780 2.780 200 +0.00(+0.00%)
Jul 02, 2003 2.640 2.780 2.640 2.780 4,700 +0.15(+5.70%)
Jul 01, 2003 2.730 2.730 2.630 2.630 3,300 -0.07(-2.59%)
Jun 30, 2003 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Jun 27, 2003 2.690 2.700 2.690 2.700 3,600 +0.05(+1.89%)
Jun 26, 2003 2.610 2.650 2.610 2.650 5,200 -0.09(-3.28%)
Jun 25, 2003 2.730 2.740 2.610 2.740 10,700 +0.17(+6.61%)
Jun 24, 2003 2.570 2.570 2.570 2.570 1,900 -0.04(-1.53%)
Jun 23, 2003 2.680 2.680 2.610 2.610 4,500 +0.03(+1.16%)
Jun 20, 2003 2.570 2.600 2.560 2.580 2,100 +0.02(+0.78%)
Jun 19, 2003 2.610 2.750 2.400 2.560 17,900 -0.05(-1.92%)
Jun 18, 2003 2.590 2.740 2.590 2.610 8,800 +0.11(+4.40%)
Jun 17, 2003 2.370 2.580 2.370 2.500 12,500 +0.07(+2.88%)
Jun 16, 2003 2.430 2.440 2.430 2.430 4,400 -0.02(-0.82%)
Jun 13, 2003 2.430 2.450 2.430 2.450 200 +0.09(+3.81%)
Jun 12, 2003 2.350 2.400 2.350 2.360 4,600 +0.01(+0.43%)
Jun 11, 2003 2.380 2.450 2.340 2.350 14,500 -0.08(-3.29%)
Jun 10, 2003 2.430 2.430 2.430 2.430 0 +0.04(+1.67%)
Jun 09, 2003 2.390 2.400 2.350 2.390 12,700 -0.09(-3.63%)
Jun 06, 2003 2.450 2.480 2.450 2.480 2,200 +0.12(+5.08%)
Jun 05, 2003 2.440 2.440 2.360 2.360 2,500 -0.13(-5.22%)
Jun 04, 2003 2.490 2.490 2.480 2.490 4,000 +0.05(+2.05%)
Jun 03, 2003 2.470 2.500 2.430 2.440 8,300 -0.04(-1.61%)
Jun 02, 2003 2.550 2.560 2.480 2.480 6,700 -0.02(-0.80%)
May 30, 2003 2.500 2.500 2.440 2.500 4,800 +0.00(+0.00%)
May 29, 2003 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
May 28, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 27, 2003 2.470 2.530 2.440 2.500 6,400 -0.01(-0.40%)
May 23, 2003 2.500 2.510 2.500 2.510 500 +0.05(+2.03%)
May 22, 2003 2.460 2.460 2.460 2.460 800 -0.04(-1.60%)
May 21, 2003 2.500 2.500 2.500 2.500 300 +0.03(+1.21%)
May 20, 2003 2.470 2.470 2.470 2.470 100 +0.02(+0.82%)
May 19, 2003 2.400 2.450 2.400 2.450 300 -0.05(-2.00%)
May 16, 2003 2.500 2.500 2.500 2.500 1,000 +0.10(+4.17%)
May 15, 2003 2.450 2.450 2.380 2.400 3,200 -0.05(-2.04%)
May 14, 2003 2.520 2.540 2.450 2.450 8,700 -0.08(-3.16%)
May 13, 2003 2.500 2.530 2.460 2.530 1,200 -0.03(-1.17%)
May 12, 2003 2.370 2.560 2.370 2.560 2,200 +0.12(+4.92%)
May 09, 2003 2.430 2.440 2.430 2.440 8,000 +0.04(+1.67%)
May 08, 2003 2.400 2.400 2.400 2.400 4,200 +0.00(+0.00%)
May 07, 2003 2.390 2.400 2.390 2.400 700 +0.00(+0.00%)
May 06, 2003 2.400 2.400 2.400 2.400 2,300 -0.01(-0.41%)
May 05, 2003 2.320 2.410 2.320 2.410 17,300 +0.05(+2.12%)
May 02, 2003 2.320 2.360 2.320 2.360 10,000 +0.06(+2.61%)
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.