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, 2015 5.810 5.820 5.750 5.750 5,400 -0.06(-1.03%)
Jul 30, 2015 5.800 5.850 5.770 5.810 7,133 +0.01(+0.17%)
Jul 29, 2015 5.800 5.800 5.768 5.800 6,000 +0.08(+1.40%)
Jul 28, 2015 5.850 5.850 5.620 5.720 26,265 -0.04(-0.69%)
Jul 27, 2015 5.790 5.790 5.690 5.760 5,667 +0.01(+0.17%)
Jul 24, 2015 5.740 5.840 5.710 5.750 3,847 -0.03(-0.52%)
Jul 23, 2015 5.750 5.780 5.720 5.780 8,222 +0.02(+0.35%)
Jul 22, 2015 5.840 5.910 5.760 5.760 31,216 -0.04(-0.69%)
Jul 21, 2015 5.790 5.850 5.760 5.800 31,295 -0.16(-2.68%)
Jul 20, 2015 5.910 6.080 5.910 5.960 3,328 -0.06(-1.00%)
Jul 17, 2015 6.130 6.130 5.800 6.020 50,433 -0.13(-2.11%)
Jul 16, 2015 6.160 6.165 6.120 6.150 6,178 -0.07(-1.13%)
Jul 15, 2015 6.220 6.220 6.220 6.220 1,872 +0.08(+1.30%)
Jul 14, 2015 6.213 6.213 6.140 6.140 3,254 -0.08(-1.29%)
Jul 13, 2015 6.230 6.300 6.120 6.220 22,404 -0.17(-2.68%)
Jul 10, 2015 6.449 6.470 6.350 6.392 5,122 -0.01(-0.13%)
Jul 09, 2015 6.490 6.490 6.400 6.400 1,993 +0.04(+0.63%)
Jul 08, 2015 6.500 6.730 6.360 6.360 6,723 -0.04(-0.63%)
Jul 07, 2015 6.420 6.485 6.390 6.400 5,951 +0.02(+0.31%)
Jul 06, 2015 6.300 6.448 6.300 6.380 664 +0.13(+2.08%)
Jul 02, 2015 6.270 6.250 6.250 6.250 5,000 -0.15(-2.34%)
Jul 01, 2015 6.208 6.420 6.189 6.400 13,090 +0.15(+2.40%)
Jun 30, 2015 6.270 6.270 6.245 6.250 8,060 +0.03(+0.48%)
Jun 29, 2015 6.460 6.460 6.190 6.220 38,879 -0.68(-9.86%)
Jun 26, 2015 6.450 6.900 6.450 6.900 8,622 +0.35(+5.34%)
Jun 25, 2015 6.469 6.550 6.451 6.550 4,041 +0.09(+1.39%)
Jun 24, 2015 6.420 6.460 6.420 6.460 4,485 +0.02(+0.31%)
Jun 23, 2015 6.337 6.450 6.337 6.440 9,222 +0.02(+0.23%)
Jun 22, 2015 6.360 6.460 6.360 6.425 32,577 -0.08(-1.15%)
Jun 19, 2015 6.444 6.500 6.420 6.500 2,692 +0.02(+0.29%)
Jun 18, 2015 6.570 6.570 6.420 6.481 3,649 -0.03(-0.44%)
Jun 17, 2015 6.540 6.540 6.330 6.510 10,781 -0.07(-1.06%)
Jun 16, 2015 6.559 6.580 6.535 6.580 1,597 +0.04(+0.61%)
Jun 15, 2015 6.560 6.580 6.510 6.540 4,592 -0.09(-1.36%)
Jun 12, 2015 6.750 6.750 6.594 6.630 13,109 -0.18(-2.64%)
Jun 11, 2015 6.830 6.950 6.810 6.810 23,519 -0.04(-0.58%)
Jun 10, 2015 6.740 6.850 6.740 6.850 17,574 +0.11(+1.63%)
Jun 09, 2015 6.660 6.750 6.660 6.740 2,352 +0.00(+0.00%)
Jun 08, 2015 6.770 6.770 6.740 6.740 3,919 +0.14(+2.12%)
Jun 05, 2015 6.633 6.750 6.600 6.600 7,640 -0.11(-1.64%)
Jun 04, 2015 6.754 6.790 6.510 6.710 81,051 -0.04(-0.59%)
Jun 03, 2015 6.700 6.780 6.700 6.750 3,034 +0.04(+0.58%)
Jun 02, 2015 6.780 6.780 6.711 6.711 4,204 -0.02(-0.28%)
Jun 01, 2015 6.760 6.760 6.720 6.730 2,271 +0.03(+0.45%)
May 29, 2015 6.600 6.700 6.568 6.700 1,183 +0.08(+1.21%)
May 28, 2015 6.615 6.630 6.615 6.620 1,046 +0.01(+0.15%)
May 27, 2015 6.572 6.750 6.572 6.610 5,111 +0.01(+0.15%)
May 26, 2015 6.660 6.700 6.420 6.600 35,701 -0.16(-2.37%)
May 22, 2015 6.740 6.760 6.760 6.760 2,000 +0.08(+1.12%)
May 21, 2015 6.600 6.770 6.600 6.685 4,631 +0.10(+1.60%)
May 20, 2015 6.539 6.580 6.539 6.580 786 -0.02(-0.32%)
May 19, 2015 6.570 6.601 6.521 6.601 1,718 +0.03(+0.47%)
May 15, 2015 6.540 6.600 6.510 6.570 38 +0.07(+1.08%)
May 14, 2015 6.554 6.600 6.500 6.500 5,724 -0.02(-0.31%)
May 13, 2015 6.608 6.608 6.505 6.520 1,608 -0.10(-1.51%)
May 12, 2015 6.752 6.752 6.610 6.620 7,781 -0.14(-2.07%)
May 11, 2015 6.670 6.860 6.630 6.760 16,045 +0.12(+1.86%)
May 08, 2015 6.500 6.636 6.430 6.636 45,395 +0.12(+1.79%)
May 07, 2015 6.520 6.570 6.520 6.520 8,480 +0.01(+0.15%)
May 06, 2015 6.430 6.510 6.430 6.510 8,355 +0.07(+1.16%)
May 05, 2015 6.430 6.450 6.340 6.436 2,618 -0.04(-0.55%)
May 04, 2015 6.480 6.500 6.430 6.471 30,060 -0.02(-0.29%)
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.