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, 2006 8.060 8.150 7.860 8.150 10,600 +0.09(+1.12%)
Jul 28, 2006 8.400 8.406 7.820 8.060 30,000 -0.33(-3.93%)
Jul 27, 2006 8.350 8.470 8.350 8.390 8,900 -0.06(-0.71%)
Jul 26, 2006 8.300 8.540 8.300 8.450 13,300 -0.03(-0.35%)
Jul 25, 2006 8.300 8.550 8.300 8.480 17,900 +0.18(+2.17%)
Jul 24, 2006 8.320 8.420 8.000 8.300 11,800 -0.06(-0.72%)
Jul 21, 2006 8.700 8.750 8.200 8.360 25,100 -0.24(-2.79%)
Jul 20, 2006 8.460 8.700 8.460 8.600 26,600 +0.19(+2.26%)
Jul 19, 2006 8.120 8.480 8.110 8.410 33,800 +0.12(+1.45%)
Jul 18, 2006 8.400 8.420 8.000 8.290 33,000 -0.15(-1.78%)
Jul 17, 2006 8.720 8.800 8.210 8.440 19,000 -0.28(-3.21%)
Jul 14, 2006 8.850 8.850 8.580 8.720 27,500 -0.13(-1.47%)
Jul 13, 2006 9.000 9.000 8.730 8.850 22,200 -0.24(-2.64%)
Jul 12, 2006 9.000 9.110 8.980 9.090 11,100 +0.11(+1.22%)
Jul 11, 2006 9.090 9.090 8.810 8.980 15,200 -0.10(-1.10%)
Jul 10, 2006 9.100 9.170 9.046 9.080 12,900 -0.21(-2.26%)
Jul 07, 2006 9.180 9.290 9.020 9.290 26,300 +0.05(+0.54%)
Jul 06, 2006 9.600 9.630 9.230 9.240 27,500 -0.36(-3.75%)
Jul 05, 2006 9.750 9.832 9.360 9.600 31,800 -0.20(-2.04%)
Jul 03, 2006 9.120 9.820 9.000 9.800 41,200 +0.75(+8.29%)
Jun 30, 2006 9.100 9.390 8.700 9.050 71,700 -0.10(-1.09%)
Jun 29, 2006 8.130 9.680 8.130 9.150 131,800 +1.08(+13.38%)
Jun 28, 2006 8.350 8.450 8.010 8.070 16,900 -0.27(-3.24%)
Jun 27, 2006 8.310 8.360 8.310 8.340 16,100 +0.01(+0.12%)
Jun 26, 2006 8.240 8.400 8.240 8.330 9,100 -0.02(-0.24%)
Jun 23, 2006 8.170 8.360 8.110 8.350 23,400 +0.25(+3.09%)
Jun 22, 2006 7.870 8.200 7.870 8.100 30,200 +0.20(+2.53%)
Jun 21, 2006 7.620 7.900 7.620 7.900 19,100 +0.27(+3.54%)
Jun 20, 2006 7.600 7.750 7.400 7.630 18,600 -0.07(-0.91%)
Jun 19, 2006 7.830 7.830 7.550 7.700 8,800 -0.13(-1.66%)
Jun 16, 2006 7.850 7.900 7.610 7.830 12,700 +0.05(+0.64%)
Jun 15, 2006 7.440 7.790 7.390 7.780 26,000 +0.46(+6.28%)
Jun 14, 2006 7.330 7.380 7.170 7.320 26,000 -0.08(-1.08%)
Jun 13, 2006 7.320 7.600 7.320 7.400 65,800 +0.20(+2.78%)
Jun 12, 2006 7.500 7.600 7.200 7.200 35,700 -0.50(-6.49%)
Jun 09, 2006 7.470 7.900 7.470 7.700 31,600 +0.20(+2.67%)
Jun 08, 2006 7.650 7.750 7.411 7.500 34,900 -0.24(-3.10%)
Jun 07, 2006 7.630 8.000 7.400 7.740 29,300 +0.18(+2.38%)
Jun 06, 2006 7.620 7.780 7.520 7.560 58,300 -0.04(-0.53%)
Jun 05, 2006 7.700 7.730 7.320 7.600 111,300 -0.35(-4.40%)
Jun 02, 2006 8.050 8.050 7.650 7.950 61,000 +0.00(+0.00%)
Jun 01, 2006 8.310 8.310 7.680 7.950 46,300 -0.29(-3.52%)
May 31, 2006 8.310 8.310 8.100 8.240 19,000 +0.03(+0.37%)
May 30, 2006 8.650 8.650 8.180 8.210 27,600 -0.54(-6.17%)
May 26, 2006 8.880 8.880 8.500 8.750 29,500 +0.12(+1.39%)
May 25, 2006 8.350 8.650 8.200 8.630 53,500 +0.53(+6.54%)
May 24, 2006 8.050 8.210 7.850 8.100 47,800 +0.07(+0.87%)
May 23, 2006 7.720 8.310 7.720 8.030 128,300 +0.31(+4.02%)
May 22, 2006 7.960 7.960 7.510 7.720 80,200 -0.43(-5.28%)
May 19, 2006 8.660 8.770 7.950 8.150 106,800 -0.60(-6.86%)
May 18, 2006 8.750 9.078 8.550 8.750 51,800 -0.17(-1.91%)
May 17, 2006 9.440 9.500 8.720 8.920 114,600 -0.73(-7.56%)
May 16, 2006 10.19 10.25 9.250 9.650 92,400 -0.64(-6.22%)
May 15, 2006 9.760 10.43 9.700 10.29 166,700 +0.47(+4.79%)
May 12, 2006 9.860 9.860 9.650 9.820 60,100 -0.09(-0.91%)
May 11, 2006 10.20 10.20 9.510 9.910 73,100 -0.29(-2.84%)
May 10, 2006 10.45 10.79 10.20 10.20 39,400 -0.10(-0.97%)
May 09, 2006 11.00 11.03 10.03 10.30 116,800 -0.63(-5.76%)
May 08, 2006 11.10 11.25 10.75 10.93 55,300 -0.06(-0.54%)
May 05, 2006 11.40 11.50 10.80 10.99 60,300 -0.01(-0.10%)
May 04, 2006 10.54 11.20 10.45 11.00 94,000 +0.57(+5.47%)
May 03, 2006 10.71 11.00 10.30 10.43 45,600 -0.30(-2.80%)
May 02, 2006 10.70 11.35 10.70 10.73 89,300 +0.04(+0.38%)
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.