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 (%)
Jan 31, 2005 11.75 11.82 11.55 11.70 178,800 +0.21(+1.83%)
Jan 28, 2005 11.37 11.75 11.29 11.49 138,100 +0.25(+2.22%)
Jan 27, 2005 11.14 11.38 11.14 11.24 41,900 +0.14(+1.26%)
Jan 26, 2005 11.17 11.28 10.92 11.10 52,800 -0.09(-0.80%)
Jan 25, 2005 11.15 11.34 11.07 11.19 49,100 +0.14(+1.27%)
Jan 24, 2005 11.01 11.30 10.96 11.05 51,100 -0.01(-0.10%)
Jan 21, 2005 11.28 11.39 11.01 11.06 46,000 -0.22(-1.94%)
Jan 20, 2005 11.24 11.30 11.03 11.28 29,500 +0.08(+0.71%)
Jan 19, 2005 11.50 11.52 11.06 11.20 98,200 -0.24(-2.10%)
Jan 18, 2005 11.49 11.50 11.35 11.44 96,900 +0.03(+0.26%)
Jan 14, 2005 11.44 11.49 11.11 11.41 83,100 -0.01(-0.07%)
Jan 13, 2005 11.10 11.45 11.10 11.42 106,900 +0.46(+4.18%)
Jan 12, 2005 11.20 11.20 10.60 10.96 84,500 -0.09(-0.81%)
Jan 11, 2005 11.23 11.25 10.75 11.05 112,700 -0.15(-1.34%)
Jan 10, 2005 10.50 11.30 10.45 11.20 289,600 +0.94(+9.16%)
Jan 07, 2005 10.25 10.40 10.15 10.26 84,300 +0.17(+1.68%)
Jan 06, 2005 9.460 10.19 9.400 10.09 171,700 +0.66(+7.00%)
Jan 05, 2005 9.750 9.800 9.020 9.430 375,600 -1.07(-10.19%)
Jan 04, 2005 10.87 10.92 10.50 10.50 159,000 -0.40(-3.67%)
Jan 03, 2005 10.85 10.99 10.75 10.90 112,800 +0.11(+1.02%)
Dec 31, 2004 11.49 11.20 10.50 10.79 90,400 +0.19(+1.79%)
Dec 30, 2004 11.20 11.20 10.53 10.60 293,200 -0.80(-7.02%)
Dec 29, 2004 11.39 11.59 10.83 11.40 90,800 +0.01(+0.09%)
Dec 28, 2004 11.74 11.90 10.91 11.39 152,500 -0.35(-2.98%)
Dec 27, 2004 11.58 11.92 11.50 11.74 154,900 +0.41(+3.62%)
Dec 23, 2004 10.76 11.48 10.63 11.33 132,100 +0.57(+5.30%)
Dec 22, 2004 11.94 12.00 10.53 10.76 466,100 -0.94(-8.03%)
Dec 21, 2004 10.94 11.80 10.94 11.70 392,000 +0.88(+8.13%)
Dec 20, 2004 10.00 11.35 10.00 10.82 543,400 +1.76(+19.43%)
Dec 17, 2004 8.480 9.060 8.450 9.060 128,400 +0.58(+6.84%)
Dec 16, 2004 8.240 8.500 8.240 8.480 94,500 +0.34(+4.18%)
Dec 15, 2004 7.950 8.300 7.940 8.140 116,700 +0.19(+2.39%)
Dec 14, 2004 7.860 8.060 7.810 7.950 68,400 +0.09(+1.15%)
Dec 13, 2004 7.950 8.000 7.850 7.860 49,600 +0.09(+1.16%)
Dec 10, 2004 7.940 7.940 7.770 7.770 52,100 +0.07(+0.91%)
Dec 09, 2004 7.690 7.850 7.500 7.700 47,500 +0.21(+2.80%)
Dec 08, 2004 7.240 7.640 7.240 7.490 58,900 +0.20(+2.74%)
Dec 07, 2004 7.650 7.710 7.030 7.290 90,800 -0.34(-4.46%)
Dec 06, 2004 8.000 8.000 7.600 7.630 49,300 -0.32(-4.03%)
Dec 03, 2004 8.240 8.240 7.760 7.950 85,700 -0.05(-0.62%)
Dec 02, 2004 7.670 8.300 7.550 8.000 135,600 +0.48(+6.38%)
Dec 01, 2004 8.180 8.580 7.000 7.520 189,300 -0.66(-8.07%)
Nov 30, 2004 8.250 8.500 8.150 8.180 63,700 +0.03(+0.37%)
Nov 29, 2004 8.200 8.700 8.010 8.150 180,700 -0.05(-0.61%)
Nov 26, 2004 7.980 8.200 7.980 8.200 61,000 +0.26(+3.27%)
Nov 24, 2004 7.810 7.940 7.750 7.940 56,100 +0.25(+3.25%)
Nov 23, 2004 7.250 7.700 7.152 7.690 47,600 +0.43(+5.92%)
Nov 22, 2004 6.910 7.390 6.820 7.260 80,400 +0.35(+5.07%)
Nov 19, 2004 7.270 7.270 6.800 6.910 84,900 -0.36(-4.95%)
Nov 18, 2004 7.950 8.200 7.100 7.270 161,600 -0.33(-4.34%)
Nov 17, 2004 6.690 7.740 6.690 7.600 201,600 +0.98(+14.80%)
Nov 16, 2004 6.750 6.750 6.510 6.620 26,500 -0.18(-2.65%)
Nov 15, 2004 6.600 6.950 6.350 6.800 88,000 +0.23(+3.50%)
Nov 12, 2004 6.490 6.620 6.400 6.570 38,900 +0.28(+4.45%)
Nov 11, 2004 6.000 6.290 5.960 6.290 27,000 +0.34(+5.71%)
Nov 10, 2004 5.900 5.960 5.900 5.950 29,900 +0.05(+0.85%)
Nov 09, 2004 5.850 5.950 5.830 5.900 24,200 +0.02(+0.34%)
Nov 08, 2004 6.050 6.050 5.880 5.880 25,800 -0.07(-1.18%)
Nov 05, 2004 6.100 6.200 5.900 5.950 36,700 -0.15(-2.46%)
Nov 04, 2004 5.900 6.100 5.800 6.100 44,600 +0.18(+3.04%)
Nov 03, 2004 5.860 6.000 5.860 5.920 17,000 +0.11(+1.89%)
Nov 02, 2004 6.000 6.000 5.750 5.810 19,400 -0.16(-2.68%)
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.