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 (%)
Oct 31, 2005 5.990 5.990 5.730 5.760 47,000 -0.22(-3.68%)
Oct 28, 2005 6.000 6.000 5.970 5.980 4,900 -0.01(-0.17%)
Oct 27, 2005 6.000 6.040 5.970 5.990 3,700 -0.08(-1.32%)
Oct 26, 2005 6.070 6.070 5.950 6.070 8,000 -0.01(-0.16%)
Oct 25, 2005 5.970 6.100 5.970 6.080 9,600 +0.09(+1.50%)
Oct 24, 2005 6.010 6.100 5.970 5.990 27,300 -0.03(-0.50%)
Oct 21, 2005 6.060 6.100 5.950 6.020 17,100 -0.06(-0.99%)
Oct 20, 2005 6.170 6.230 6.080 6.080 7,900 -0.11(-1.78%)
Oct 19, 2005 5.950 6.200 5.950 6.190 31,000 +0.01(+0.16%)
Oct 18, 2005 6.130 6.240 6.110 6.180 19,600 +0.06(+0.98%)
Oct 17, 2005 6.170 6.170 6.100 6.120 16,300 +0.00(+0.00%)
Oct 14, 2005 6.170 6.220 6.120 6.120 18,600 -0.01(-0.16%)
Oct 13, 2005 6.250 6.250 6.110 6.130 32,500 -0.11(-1.76%)
Oct 12, 2005 6.150 6.250 6.100 6.240 30,700 +0.13(+2.13%)
Oct 11, 2005 6.230 6.330 6.100 6.110 22,600 -0.08(-1.29%)
Oct 10, 2005 6.210 6.310 6.160 6.190 14,600 +0.07(+1.14%)
Oct 07, 2005 6.060 6.210 6.060 6.120 22,800 +0.09(+1.49%)
Oct 06, 2005 6.230 6.230 6.030 6.030 33,600 -0.20(-3.21%)
Oct 05, 2005 6.330 6.330 6.150 6.230 27,700 -0.17(-2.66%)
Oct 04, 2005 6.470 6.470 6.330 6.400 30,600 -0.12(-1.84%)
Oct 03, 2005 6.600 6.800 6.500 6.520 44,500 -0.08(-1.21%)
Sep 30, 2005 6.900 6.900 6.600 6.600 37,000 -0.25(-3.65%)
Sep 29, 2005 6.440 6.850 6.440 6.850 64,200 +0.21(+3.16%)
Sep 28, 2005 6.650 6.740 6.500 6.640 22,900 -0.01(-0.15%)
Sep 27, 2005 6.690 6.720 6.610 6.650 5,900 +0.00(+0.00%)
Sep 26, 2005 6.590 6.678 6.400 6.650 27,000 +0.06(+0.91%)
Sep 23, 2005 6.590 6.700 6.490 6.590 34,900 -0.01(-0.15%)
Sep 22, 2005 6.560 6.610 6.500 6.600 20,500 -0.02(-0.30%)
Sep 21, 2005 6.690 6.710 6.550 6.620 24,600 -0.07(-1.05%)
Sep 20, 2005 6.720 6.840 6.690 6.690 44,000 -0.03(-0.45%)
Sep 19, 2005 6.750 6.840 6.700 6.720 23,400 -0.01(-0.15%)
Sep 16, 2005 6.800 6.900 6.710 6.730 54,100 -0.07(-1.03%)
Sep 15, 2005 6.830 6.850 6.770 6.800 38,000 -0.05(-0.73%)
Sep 14, 2005 6.860 6.970 6.850 6.850 24,600 -0.03(-0.44%)
Sep 13, 2005 6.850 6.970 6.850 6.880 24,400 +0.03(+0.44%)
Sep 12, 2005 7.050 7.050 6.850 6.850 39,100 -0.07(-1.01%)
Sep 09, 2005 6.820 7.070 6.810 6.920 85,600 +0.02(+0.29%)
Sep 08, 2005 6.900 6.990 6.900 6.900 25,700 -0.03(-0.43%)
Sep 07, 2005 6.800 7.000 6.800 6.930 58,100 +0.08(+1.17%)
Sep 06, 2005 6.950 7.000 6.810 6.850 38,400 -0.19(-2.70%)
Sep 02, 2005 6.980 7.200 6.900 7.040 27,100 +0.06(+0.86%)
Sep 01, 2005 6.800 7.000 6.800 6.980 51,300 +0.18(+2.65%)
Aug 31, 2005 6.650 6.920 6.590 6.800 61,600 +0.53(+8.45%)
Aug 30, 2005 6.300 6.350 6.200 6.270 31,700 +0.12(+1.95%)
Aug 29, 2005 6.290 6.430 6.150 6.150 37,100 -0.24(-3.76%)
Aug 26, 2005 6.500 6.500 6.300 6.390 9,800 -0.09(-1.39%)
Aug 25, 2005 6.460 6.580 6.460 6.480 27,900 +0.03(+0.47%)
Aug 24, 2005 6.300 6.450 6.280 6.450 29,400 +0.18(+2.87%)
Aug 23, 2005 6.310 6.500 6.000 6.270 62,000 -0.03(-0.48%)
Aug 22, 2005 6.530 6.540 6.300 6.300 94,200 -0.27(-4.11%)
Aug 19, 2005 6.650 6.650 6.520 6.570 11,000 -0.08(-1.20%)
Aug 18, 2005 6.600 6.680 6.550 6.650 50,300 -0.05(-0.75%)
Aug 17, 2005 6.700 6.830 6.700 6.700 30,900 -0.02(-0.30%)
Aug 16, 2005 6.700 6.820 6.600 6.720 40,100 +0.02(+0.30%)
Aug 15, 2005 6.820 6.830 6.700 6.700 19,000 +0.00(+0.00%)
Aug 12, 2005 6.780 6.810 6.600 6.700 51,700 -0.16(-2.33%)
Aug 11, 2005 6.750 7.010 6.700 6.860 56,700 +0.14(+2.08%)
Aug 10, 2005 6.850 6.990 6.680 6.720 39,600 -0.12(-1.75%)
Aug 09, 2005 6.900 6.900 6.550 6.840 114,900 -0.11(-1.58%)
Aug 08, 2005 7.250 7.250 6.750 6.950 317,400 -0.51(-6.84%)
Aug 05, 2005 7.400 7.550 7.400 7.460 22,100 +0.03(+0.40%)
Aug 04, 2005 7.570 7.750 7.350 7.430 19,300 -0.19(-2.49%)
Aug 03, 2005 7.790 7.940 7.610 7.620 49,900 -0.16(-2.06%)
Aug 02, 2005 7.470 7.910 7.450 7.780 83,100 +0.26(+3.46%)
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.