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 (%)
Sep 30, 2008 6.800 6.800 6.450 6.650 30,000 -0.09(-1.39%)
Sep 29, 2008 6.800 6.900 6.530 6.744 43,433 -0.37(-5.15%)
Sep 26, 2008 7.750 7.750 7.050 7.110 0 -0.32(-4.28%)
Sep 25, 2008 7.500 7.500 7.100 7.428 10,200 +0.12(+1.62%)
Sep 24, 2008 7.400 7.500 6.970 7.310 19,306 -0.09(-1.22%)
Sep 23, 2008 7.240 7.560 7.050 7.400 21,418 +0.25(+3.50%)
Sep 22, 2008 7.570 7.570 7.150 7.150 28,439 -0.44(-5.80%)
Sep 19, 2008 7.130 7.740 7.130 7.590 0 +0.31(+4.26%)
Sep 18, 2008 7.150 7.540 7.100 7.280 22,639 -0.07(-0.95%)
Sep 17, 2008 7.706 7.760 7.300 7.350 39,433 -0.35(-4.55%)
Sep 16, 2008 7.931 7.931 7.650 7.700 20,343 -0.15(-1.91%)
Sep 15, 2008 7.910 8.100 7.600 7.850 25,318 -0.31(-3.80%)
Sep 12, 2008 7.850 8.160 7.850 8.160 18,853 +0.14(+1.75%)
Sep 11, 2008 7.950 8.020 7.850 8.020 21,527 +0.02(+0.25%)
Sep 10, 2008 8.010 8.040 7.854 8.000 25,741 -0.04(-0.50%)
Sep 09, 2008 8.050 8.200 7.980 8.040 38,429 +0.03(+0.37%)
Sep 08, 2008 8.550 8.550 8.000 8.010 47,962 +0.03(+0.38%)
Sep 05, 2008 8.360 8.360 7.640 7.980 0 -0.38(-4.55%)
Sep 04, 2008 9.100 9.100 8.150 8.360 64,016 -0.74(-8.13%)
Sep 03, 2008 9.590 9.590 9.100 9.100 30,477 -0.25(-2.67%)
Sep 02, 2008 9.760 9.760 9.110 9.350 29,975 -0.05(-0.53%)
Aug 29, 2008 9.190 9.460 9.120 9.400 0 +0.24(+2.61%)
Aug 28, 2008 9.460 9.460 9.100 9.161 54,855 -0.12(-1.29%)
Aug 27, 2008 9.330 9.600 9.080 9.280 155,598 -0.10(-1.07%)
Aug 26, 2008 10.00 10.00 9.240 9.380 83,209 -0.48(-4.87%)
Aug 25, 2008 9.990 10.03 9.750 9.860 109,040 -0.08(-0.80%)
Aug 22, 2008 9.460 10.32 9.440 9.940 0 +0.54(+5.74%)
Aug 21, 2008 8.960 9.460 8.950 9.400 108,636 +0.49(+5.50%)
Aug 20, 2008 8.990 9.030 8.880 8.910 52,091 +0.11(+1.25%)
Aug 19, 2008 8.940 9.000 8.700 8.800 73,836 +0.10(+1.15%)
Aug 18, 2008 8.460 8.940 8.200 8.700 89,457 +0.54(+6.62%)
Aug 15, 2008 8.120 8.560 8.010 8.160 0 -0.39(-4.56%)
Aug 14, 2008 8.560 8.650 8.500 8.550 21,292 +0.07(+0.83%)
Aug 13, 2008 8.450 9.000 8.120 8.480 133,943 +0.98(+13.07%)
Aug 12, 2008 7.400 7.500 7.300 7.500 11,510 +0.10(+1.35%)
Aug 11, 2008 7.010 7.450 7.010 7.400 16,802 +0.01(+0.14%)
Aug 08, 2008 7.400 7.400 7.320 7.390 5,000 -0.05(-0.67%)
Aug 07, 2008 7.500 7.530 7.100 7.440 12,200 -0.10(-1.33%)
Aug 06, 2008 7.630 7.650 7.490 7.540 13,330 +0.03(+0.40%)
Aug 05, 2008 7.480 7.560 7.480 7.510 5,602 -0.04(-0.53%)
Aug 04, 2008 7.760 7.760 7.490 7.550 6,420 -0.09(-1.18%)
Aug 01, 2008 7.230 7.640 7.230 7.640 15,850 +0.36(+4.95%)
Jul 31, 2008 7.420 7.420 7.250 7.280 6,483 -0.11(-1.44%)
Jul 30, 2008 7.350 7.520 7.350 7.386 12,600 +0.09(+1.18%)
Jul 29, 2008 7.300 7.350 7.060 7.300 20,162 +0.15(+2.10%)
Jul 28, 2008 7.120 7.200 7.100 7.150 7,061 +0.05(+0.70%)
Jul 25, 2008 7.150 7.170 7.050 7.100 21,991 -0.09(-1.25%)
Jul 24, 2008 7.380 7.380 7.050 7.190 23,490 -0.22(-2.97%)
Jul 23, 2008 7.400 7.450 7.348 7.410 8,418 -0.09(-1.20%)
Jul 22, 2008 7.990 7.990 7.400 7.500 42,349 -0.49(-6.13%)
Jul 21, 2008 8.020 8.080 7.600 7.990 26,854 -0.03(-0.38%)
Jul 18, 2008 8.020 8.043 7.966 8.020 9,072 +0.03(+0.38%)
Jul 17, 2008 7.760 8.000 7.760 7.990 14,606 +0.09(+1.14%)
Jul 16, 2008 7.800 7.920 7.800 7.900 18,258 +0.00(+0.00%)
Jul 15, 2008 7.951 7.951 7.850 7.900 13,400 -0.06(-0.75%)
Jul 14, 2008 8.030 8.050 7.950 7.960 13,915 -0.03(-0.38%)
Jul 11, 2008 7.640 8.000 7.640 7.990 15,779 +0.35(+4.58%)
Jul 10, 2008 7.650 7.740 7.600 7.640 7,900 -0.01(-0.13%)
Jul 09, 2008 7.600 7.750 7.563 7.650 14,049 +0.00(+0.00%)
Jul 08, 2008 7.470 7.850 7.360 7.650 25,855 -0.06(-0.78%)
Jul 07, 2008 7.730 7.950 7.560 7.710 9,534 -0.12(-1.49%)
Jul 04, 2008 7.470 7.900 7.470 7.827 9,010 +0.00(+0.00%)
Jul 03, 2008 7.470 7.900 7.470 7.827 9,010 -0.09(-1.17%)
Jul 02, 2008 7.860 8.000 7.720 7.920 15,344 +0.05(+0.64%)
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.