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

Friedman Industries Inc (NY: FRD )

19.14 -0.17 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2005 7.450 7.670 7.260 7.370 65,300 -0.08(-1.07%)
Jun 29, 2005 7.280 7.500 7.268 7.450 41,100 +0.17(+2.34%)
Jun 28, 2005 7.290 7.360 7.150 7.280 41,600 -0.11(-1.49%)
Jun 27, 2005 7.400 7.490 7.350 7.390 19,100 +0.01(+0.14%)
Jun 24, 2005 7.450 7.550 7.360 7.380 37,200 -0.17(-2.25%)
Jun 23, 2005 7.530 7.600 7.510 7.550 42,700 -0.01(-0.13%)
Jun 22, 2005 7.660 7.670 7.510 7.560 37,700 -0.03(-0.40%)
Jun 21, 2005 7.700 7.760 7.550 7.590 28,900 -0.12(-1.56%)
Jun 20, 2005 7.570 7.790 7.570 7.710 62,800 +0.14(+1.85%)
Jun 17, 2005 7.660 7.790 7.400 7.570 34,000 -0.09(-1.17%)
Jun 16, 2005 7.450 7.660 7.410 7.660 51,300 +0.21(+2.82%)
Jun 15, 2005 7.400 7.450 7.250 7.450 31,100 +0.06(+0.81%)
Jun 14, 2005 7.450 7.600 7.240 7.390 26,700 -0.09(-1.20%)
Jun 13, 2005 7.560 7.680 7.050 7.480 59,700 -0.05(-0.66%)
Jun 10, 2005 7.450 7.580 7.350 7.530 26,700 +0.09(+1.21%)
Jun 09, 2005 7.520 7.690 7.320 7.440 53,200 -0.10(-1.33%)
Jun 08, 2005 7.790 7.790 7.500 7.540 26,500 -0.15(-1.95%)
Jun 07, 2005 7.600 7.900 7.560 7.690 52,000 +0.13(+1.72%)
Jun 06, 2005 8.030 8.100 7.500 7.560 101,000 -0.46(-5.74%)
Jun 03, 2005 8.090 8.100 7.910 8.020 36,500 -0.02(-0.25%)
Jun 02, 2005 7.950 8.100 7.830 8.040 56,900 +0.14(+1.77%)
Jun 01, 2005 8.090 8.100 7.750 7.900 83,100 +0.21(+2.73%)
May 31, 2005 7.460 8.100 7.270 7.690 136,200 +0.15(+1.99%)
May 27, 2005 7.300 7.650 7.300 7.540 77,500 +0.34(+4.72%)
May 26, 2005 7.040 7.250 6.950 7.200 57,800 +0.16(+2.27%)
May 25, 2005 7.050 7.050 6.900 7.040 40,100 -0.11(-1.54%)
May 24, 2005 7.250 7.290 7.000 7.150 52,000 -0.10(-1.38%)
May 23, 2005 7.150 7.400 7.140 7.250 41,300 -0.10(-1.36%)
May 20, 2005 7.290 7.400 7.200 7.350 34,000 +0.07(+0.96%)
May 19, 2005 7.100 7.370 7.090 7.280 95,300 +0.23(+3.26%)
May 18, 2005 6.900 7.140 6.740 7.050 79,200 +0.21(+3.07%)
May 17, 2005 6.830 6.850 6.760 6.840 13,000 -0.04(-0.58%)
May 16, 2005 7.000 7.055 6.710 6.880 38,300 -0.15(-2.13%)
May 13, 2005 7.020 7.050 6.800 7.030 42,400 -0.02(-0.28%)
May 12, 2005 7.020 7.090 6.810 7.050 40,900 -0.02(-0.28%)
May 11, 2005 6.950 7.100 6.760 7.070 35,500 +0.14(+2.02%)
May 10, 2005 7.290 7.290 6.810 6.930 65,900 -0.41(-5.59%)
May 09, 2005 7.110 7.400 7.110 7.340 86,600 +0.33(+4.71%)
May 06, 2005 7.000 7.180 6.990 7.010 53,000 +0.01(+0.14%)
May 05, 2005 6.600 7.000 6.600 7.000 58,000 +0.45(+6.87%)
May 04, 2005 6.460 6.550 6.420 6.550 35,800 +0.23(+3.64%)
May 03, 2005 6.150 6.390 6.120 6.320 41,100 +0.07(+1.12%)
May 02, 2005 6.500 6.550 6.100 6.250 79,400 -0.21(-3.25%)
Apr 29, 2005 6.580 6.740 6.350 6.460 57,000 -0.02(-0.31%)
Apr 28, 2005 6.500 6.640 6.350 6.480 34,100 -0.01(-0.15%)
Apr 27, 2005 7.000 7.030 6.420 6.490 52,300 -0.53(-7.55%)
Apr 26, 2005 6.990 7.250 6.900 7.020 83,900 +0.08(+1.15%)
Apr 25, 2005 6.800 6.950 6.570 6.940 52,300 +0.38(+5.79%)
Apr 22, 2005 6.900 6.920 6.550 6.560 40,900 -0.20(-2.96%)
Apr 21, 2005 6.450 6.760 6.400 6.760 38,500 +0.26(+4.00%)
Apr 20, 2005 6.580 6.750 6.450 6.500 81,300 +0.05(+0.78%)
Apr 19, 2005 6.030 6.600 6.030 6.450 86,500 +0.42(+6.97%)
Apr 18, 2005 6.250 6.340 5.800 6.030 121,600 -0.37(-5.78%)
Apr 15, 2005 6.680 6.770 6.220 6.400 110,500 -0.33(-4.90%)
Apr 14, 2005 6.850 7.000 6.500 6.730 51,800 -0.25(-3.58%)
Apr 13, 2005 6.600 7.000 6.600 6.980 69,400 +0.25(+3.71%)
Apr 12, 2005 6.650 6.790 6.430 6.730 73,000 +0.08(+1.20%)
Apr 11, 2005 6.850 6.870 6.650 6.650 49,800 -0.25(-3.62%)
Apr 08, 2005 7.050 7.080 6.800 6.900 33,700 -0.10(-1.43%)
Apr 07, 2005 6.910 7.090 6.900 7.000 26,900 +0.09(+1.30%)
Apr 06, 2005 7.050 7.140 6.720 6.910 72,400 -0.14(-1.99%)
Apr 05, 2005 7.000 7.150 6.950 7.050 49,600 +0.09(+1.29%)
Apr 04, 2005 7.200 7.460 6.830 6.960 80,100 -0.17(-2.38%)
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.