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 (%)
Mar 31, 2005 6.760 7.100 6.700 6.830 46,300 +0.14(+2.09%)
Mar 30, 2005 6.720 6.800 6.450 6.690 56,300 -0.01(-0.15%)
Mar 29, 2005 6.590 6.950 6.410 6.700 123,800 +0.11(+1.67%)
Mar 28, 2005 7.080 7.119 6.460 6.590 177,600 -0.49(-6.92%)
Mar 24, 2005 7.100 7.300 6.950 7.080 77,700 -0.20(-2.75%)
Mar 23, 2005 7.500 7.600 7.210 7.280 71,000 -0.30(-3.96%)
Mar 22, 2005 7.640 7.940 7.500 7.580 114,600 -0.08(-1.04%)
Mar 21, 2005 7.920 7.950 7.600 7.660 85,500 -0.10(-1.29%)
Mar 18, 2005 7.350 7.970 7.250 7.760 149,500 +0.54(+7.48%)
Mar 17, 2005 7.020 7.490 7.000 7.220 107,300 +0.17(+2.41%)
Mar 16, 2005 7.300 7.430 6.980 7.050 128,600 -0.34(-4.60%)
Mar 15, 2005 7.370 7.430 6.850 7.390 233,900 -0.06(-0.81%)
Mar 14, 2005 7.730 7.780 7.300 7.450 223,500 -0.48(-6.05%)
Mar 11, 2005 8.350 8.450 7.650 7.930 256,100 -0.17(-2.10%)
Mar 10, 2005 8.500 8.500 7.250 8.100 284,300 -0.58(-6.68%)
Mar 09, 2005 8.800 9.140 8.350 8.680 134,600 -0.30(-3.34%)
Mar 08, 2005 9.330 9.330 8.700 8.980 174,900 -0.35(-3.75%)
Mar 07, 2005 10.20 10.25 9.200 9.330 213,300 -0.74(-7.35%)
Mar 04, 2005 10.05 10.25 9.890 10.07 126,500 +0.32(+3.28%)
Mar 03, 2005 9.700 10.00 9.700 9.750 78,100 +0.10(+1.04%)
Mar 02, 2005 10.10 10.50 9.540 9.650 338,200 -0.35(-3.50%)
Mar 01, 2005 9.160 10.00 9.100 10.00 468,400 +1.08(+12.11%)
Feb 28, 2005 8.460 9.150 8.460 8.920 440,900 +0.21(+2.41%)
Feb 25, 2005 9.100 9.200 8.000 8.710 398,500 -0.38(-4.18%)
Feb 24, 2005 9.100 9.250 9.010 9.090 245,500 +0.01(+0.11%)
Feb 23, 2005 9.300 9.490 8.600 9.080 644,600 -0.17(-1.84%)
Feb 22, 2005 11.55 11.60 9.130 9.250 876,800 -2.26(-19.64%)
Feb 18, 2005 11.98 12.00 11.31 11.51 231,400 -0.29(-2.46%)
Feb 17, 2005 12.00 12.33 11.10 11.80 344,300 -0.55(-4.45%)
Feb 16, 2005 12.25 12.35 11.90 12.35 163,200 +0.15(+1.23%)
Feb 15, 2005 13.85 13.85 11.82 12.20 383,800 -0.41(-3.25%)
Feb 14, 2005 13.75 14.40 12.50 12.61 648,900 +0.32(+2.60%)
Feb 11, 2005 12.23 12.70 11.53 12.29 502,900 -0.56(-4.36%)
Feb 10, 2005 15.80 15.80 12.50 12.85 850,800 -2.95(-18.67%)
Feb 09, 2005 15.30 16.56 15.20 15.80 390,700 +0.66(+4.36%)
Feb 08, 2005 14.50 15.25 14.30 15.14 227,400 +0.86(+6.02%)
Feb 07, 2005 14.37 14.38 14.10 14.28 156,700 +0.30(+2.15%)
Feb 04, 2005 13.95 14.38 13.85 13.98 149,500 +0.25(+1.82%)
Feb 03, 2005 13.97 13.98 13.03 13.73 245,900 -0.24(-1.72%)
Feb 02, 2005 14.00 14.49 13.66 13.97 422,500 +0.67(+5.04%)
Feb 01, 2005 11.85 13.39 11.80 13.30 609,700 +1.60(+13.68%)
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%)
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.