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

Friedman Industries Inc (NY: FRD )

18.18 -0.18 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Aug 29, 2014 8.230 8.370 8.370 8.370 900 +0.11(+1.33%)
Aug 28, 2014 8.220 8.390 8.170 8.260 3,305 -0.03(-0.36%)
Aug 27, 2014 8.314 8.400 8.260 8.290 21,532 -0.08(-0.96%)
Aug 26, 2014 8.310 8.513 8.300 8.370 6,565 +0.06(+0.72%)
Aug 25, 2014 8.310 8.385 8.300 8.310 3,792 -0.12(-1.42%)
Aug 22, 2014 8.382 8.430 8.382 8.430 5,244 +0.00(+0.00%)
Aug 21, 2014 8.350 8.430 8.350 8.430 9,515 +0.08(+0.96%)
Aug 20, 2014 8.360 8.460 8.330 8.350 21,101 -0.13(-1.53%)
Aug 19, 2014 8.362 8.510 8.360 8.480 5,995 -0.06(-0.70%)
Aug 18, 2014 8.330 8.540 8.330 8.540 12,247 +0.09(+1.06%)
Aug 15, 2014 8.470 8.520 8.370 8.450 8,548 +0.07(+0.84%)
Aug 14, 2014 8.650 8.780 8.320 8.380 17,471 -0.40(-4.56%)
Aug 13, 2014 8.750 8.800 8.750 8.780 2,808 +0.04(+0.46%)
Aug 12, 2014 8.800 8.800 8.700 8.740 2,776 -0.05(-0.57%)
Aug 11, 2014 8.760 8.800 8.640 8.790 8,485 +0.12(+1.38%)
Aug 08, 2014 8.560 8.800 8.560 8.670 6,787 +0.04(+0.46%)
Aug 07, 2014 8.560 8.770 8.560 8.630 7,559 +0.03(+0.35%)
Aug 06, 2014 8.660 8.750 8.595 8.600 5,750 -0.17(-1.94%)
Aug 05, 2014 8.700 8.780 8.660 8.770 12,984 +0.11(+1.27%)
Aug 04, 2014 8.650 8.700 8.650 8.660 2,039 +0.01(+0.12%)
Aug 01, 2014 8.700 8.730 8.650 8.650 9,654 -0.07(-0.80%)
Jul 31, 2014 8.630 8.730 8.570 8.720 34,929 +0.11(+1.28%)
Jul 30, 2014 8.428 8.672 8.428 8.610 29,333 +0.22(+2.62%)
Jul 29, 2014 8.290 8.490 8.290 8.390 25,145 +0.01(+0.12%)
Jul 28, 2014 8.370 8.470 8.330 8.380 7,646 -0.15(-1.76%)
Jul 25, 2014 8.490 8.570 8.442 8.530 6,859 +0.00(+0.06%)
Jul 24, 2014 8.600 8.600 8.500 8.525 7,801 -0.01(-0.18%)
Jul 23, 2014 8.380 8.570 8.380 8.540 12,225 +0.03(+0.35%)
Jul 22, 2014 8.260 8.520 8.260 8.510 29,978 +0.15(+1.79%)
Jul 21, 2014 8.230 8.470 8.230 8.360 31,846 -0.02(-0.24%)
Jul 18, 2014 8.300 8.400 8.300 8.380 22,342 -0.03(-0.36%)
Jul 17, 2014 8.410 8.450 8.350 8.410 7,462 -0.03(-0.36%)
Jul 16, 2014 8.460 8.460 8.330 8.440 3,551 +0.04(+0.48%)
Jul 15, 2014 8.440 8.450 8.400 8.400 5,003 -0.02(-0.24%)
Jul 14, 2014 8.460 8.460 8.270 8.420 20,144 -0.04(-0.47%)
Jul 11, 2014 8.400 8.480 8.400 8.460 8,774 -0.01(-0.12%)
Jul 10, 2014 8.450 8.480 8.340 8.470 3,595 +0.02(+0.24%)
Jul 09, 2014 8.350 8.450 8.350 8.450 3,288 +0.06(+0.72%)
Jul 08, 2014 8.430 8.430 8.290 8.389 10,104 +0.02(+0.23%)
Jul 07, 2014 8.370 8.422 8.330 8.370 16,789 -0.07(-0.83%)
Jul 03, 2014 8.330 8.440 8.440 8.440 10,800 +0.03(+0.36%)
Jul 02, 2014 8.490 8.630 8.310 8.410 8,192 -0.04(-0.47%)
Jul 01, 2014 8.400 8.570 8.300 8.450 17,807 +0.00(+0.00%)
Jun 30, 2014 8.540 8.660 8.420 8.450 4,810 -0.34(-3.87%)
Jun 27, 2014 8.410 8.790 8.300 8.790 24,249 +0.38(+4.52%)
Jun 26, 2014 8.430 8.460 8.400 8.410 3,300 -0.02(-0.24%)
Jun 25, 2014 8.500 8.560 8.400 8.430 3,743 -0.06(-0.71%)
Jun 24, 2014 8.480 8.561 8.480 8.490 14,049 +0.07(+0.83%)
Jun 23, 2014 8.440 8.498 8.230 8.420 12,481 -0.02(-0.24%)
Jun 20, 2014 8.370 8.490 8.339 8.440 5,011 +0.06(+0.72%)
Jun 19, 2014 8.250 8.410 8.250 8.380 24,834 +0.15(+1.82%)
Jun 18, 2014 8.220 8.250 8.160 8.230 2,567 +0.05(+0.61%)
Jun 17, 2014 8.150 8.300 8.150 8.180 7,059 -0.10(-1.21%)
Jun 16, 2014 8.200 8.320 8.140 8.280 2,408 +0.02(+0.24%)
Jun 13, 2014 8.160 8.260 8.160 8.260 5,368 -0.04(-0.48%)
Jun 12, 2014 8.195 8.300 8.190 8.300 5,859 +0.00(+0.00%)
Jun 11, 2014 8.230 8.300 8.200 8.300 2,579 -0.08(-0.95%)
Jun 10, 2014 8.320 8.380 8.170 8.380 5,878 +0.00(+0.00%)
Jun 06, 2014 8.310 8.390 8.300 8.380 10,162 +0.07(+0.84%)
Jun 05, 2014 8.350 8.400 8.160 8.310 6,033 -0.04(-0.48%)
Jun 04, 2014 8.240 8.350 8.140 8.350 7,823 +0.20(+2.45%)
Jun 03, 2014 8.230 8.380 8.101 8.150 27,245 -0.14(-1.69%)
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.