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

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2011 10.80 10.84 10.62 10.71 28,616 +0.00(+0.00%)
Jun 29, 2011 11.00 11.00 10.61 10.71 26,884 -0.14(-1.29%)
Jun 28, 2011 11.76 11.76 10.65 10.85 232,055 +1.05(+10.71%)
Jun 27, 2011 9.970 10.00 9.800 9.800 4,916 -0.20(-2.00%)
Jun 24, 2011 9.830 10.00 9.750 10.00 16,584 +0.25(+2.56%)
Jun 23, 2011 9.750 9.800 9.610 9.750 8,748 +0.00(+0.00%)
Jun 22, 2011 9.830 9.830 9.750 9.750 4,823 -0.05(-0.51%)
Jun 21, 2011 9.700 9.800 9.650 9.800 3,913 +0.20(+2.08%)
Jun 20, 2011 9.600 9.630 9.480 9.600 13,664 -0.20(-2.04%)
Jun 17, 2011 9.750 9.800 9.750 9.800 12,475 +0.05(+0.51%)
Jun 16, 2011 9.790 9.790 9.730 9.750 9,298 +0.00(+0.00%)
Jun 15, 2011 9.760 9.790 9.700 9.750 8,379 +0.00(+0.00%)
Jun 14, 2011 9.890 9.890 9.670 9.750 9,466 -0.06(-0.61%)
Jun 13, 2011 9.680 9.810 9.650 9.810 9,594 +0.16(+1.66%)
Jun 10, 2011 9.610 9.750 9.460 9.650 8,200 +0.03(+0.31%)
Jun 09, 2011 9.290 9.730 9.290 9.620 6,474 +0.34(+3.71%)
Jun 08, 2011 9.510 9.510 9.200 9.276 15,671 -0.15(-1.63%)
Jun 07, 2011 9.530 9.530 9.360 9.430 18,232 -0.08(-0.85%)
Jun 06, 2011 9.720 9.720 9.410 9.511 8,324 -0.11(-1.13%)
Jun 03, 2011 9.580 9.709 9.500 9.620 5,296 +0.33(+3.55%)
May 24, 2011 9.740 9.790 9.170 9.290 16,358 +0.06(+0.65%)
May 23, 2011 9.680 9.680 9.100 9.230 41,010 -0.48(-4.94%)
May 20, 2011 9.950 9.950 9.620 9.710 12,951 -0.23(-2.36%)
May 19, 2011 9.980 10.02 9.770 9.945 17,046 -0.02(-0.15%)
May 18, 2011 9.970 10.05 9.910 9.960 6,303 -0.00(-0.02%)
May 17, 2011 9.970 10.02 9.890 9.962 11,443 -0.03(-0.28%)
May 16, 2011 10.06 10.08 9.970 9.990 9,635 -0.05(-0.50%)
May 13, 2011 10.16 10.20 9.964 10.04 28,950 -0.01(-0.10%)
May 12, 2011 10.04 10.13 9.900 10.05 9,371 +0.06(+0.55%)
May 11, 2011 10.18 10.18 9.950 9.995 10,213 -0.17(-1.71%)
May 10, 2011 10.00 10.24 10.00 10.17 11,902 +0.09(+0.88%)
May 09, 2011 10.23 10.23 9.900 10.08 18,014 -0.17(-1.66%)
May 06, 2011 10.36 10.36 10.15 10.25 8,636 -0.09(-0.87%)
May 05, 2011 10.21 10.48 10.20 10.34 5,719 +0.13(+1.27%)
May 04, 2011 10.29 10.30 10.12 10.21 5,775 -0.04(-0.39%)
May 03, 2011 10.80 10.80 10.12 10.25 18,534 -0.55(-5.09%)
May 02, 2011 10.78 10.80 10.76 10.80 21,079 +0.20(+1.89%)
Apr 29, 2011 10.18 10.60 10.18 10.60 50,416 +0.40(+3.92%)
Apr 28, 2011 10.17 10.25 10.01 10.20 5,280 -0.10(-0.97%)
Apr 27, 2011 10.03 10.32 10.00 10.30 12,151 +0.30(+3.00%)
Apr 26, 2011 10.10 10.15 10.00 10.00 7,577 -0.09(-0.89%)
Apr 25, 2011 10.15 10.15 10.00 10.09 8,530 -0.06(-0.59%)
Apr 21, 2011 10.42 10.43 10.05 10.15 11,642 -0.21(-2.04%)
Apr 20, 2011 10.42 10.50 10.30 10.36 37,862 -0.01(-0.09%)
Apr 19, 2011 10.25 10.37 10.19 10.37 15,667 +0.17(+1.67%)
Apr 18, 2011 9.990 10.41 9.970 10.20 27,361 +0.20(+2.00%)
Apr 15, 2011 10.04 10.17 10.00 10.00 19,200 -0.02(-0.20%)
Apr 14, 2011 10.29 10.34 10.02 10.02 9,307 -0.26(-2.53%)
Apr 13, 2011 10.33 10.40 10.25 10.28 11,050 -0.15(-1.44%)
Apr 12, 2011 10.49 10.50 10.38 10.43 19,504 -0.07(-0.67%)
Apr 11, 2011 10.20 10.60 10.13 10.50 51,266 +0.33(+3.24%)
Apr 08, 2011 10.19 10.20 10.12 10.17 8,549 +0.03(+0.25%)
Apr 07, 2011 10.02 10.19 10.02 10.14 8,532 +0.12(+1.25%)
Apr 06, 2011 10.06 10.14 10.02 10.02 14,012 -0.04(-0.40%)
Apr 05, 2011 10.18 10.18 9.990 10.06 14,548 -0.09(-0.89%)
Apr 04, 2011 10.22 10.30 10.08 10.15 14,383 -0.10(-0.97%)
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.