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

Friedman Industries Inc (NY: FRD )

18.15 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 21, 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 (%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.05(+0.86%)
Mar 28, 2018 5.980 6.000 5.760 5.820 12,391 -0.14(-2.35%)
Mar 27, 2018 5.960 6.000 5.890 5.960 11,319 -0.02(-0.33%)
Mar 26, 2018 6.470 6.470 5.980 5.980 23,783 -0.45(-7.00%)
Mar 23, 2018 6.010 6.430 6.000 6.430 13,193 +0.18(+2.88%)
Mar 22, 2018 6.340 6.400 6.100 6.250 10,861 -0.14(-2.19%)
Mar 21, 2018 6.550 6.550 6.200 6.390 13,130 -0.01(-0.16%)
Mar 20, 2018 6.390 6.400 6.241 6.400 8,536 -0.01(-0.16%)
Mar 19, 2018 6.540 6.540 6.150 6.410 18,412 -0.13(-1.99%)
Mar 16, 2018 6.430 6.540 6.220 6.540 49,931 +0.03(+0.46%)
Mar 15, 2018 6.250 6.650 6.250 6.510 35,114 +0.26(+4.16%)
Mar 14, 2018 6.260 6.280 5.920 6.250 35,062 +0.02(+0.32%)
Mar 13, 2018 6.157 6.270 5.980 6.230 23,839 +0.10(+1.63%)
Mar 12, 2018 6.060 6.390 6.060 6.130 12,234 -0.10(-1.61%)
Mar 09, 2018 6.480 6.480 6.120 6.230 25,620 -0.25(-3.86%)
Mar 08, 2018 6.220 6.480 6.040 6.480 16,151 +0.33(+5.37%)
Mar 07, 2018 6.250 6.150 6.150 22,146 +0.13(+2.16%)
Mar 06, 2018 6.310 6.450 6.020 6.020 55,316 -0.23(-3.68%)
Mar 05, 2018 6.790 6.790 6.210 6.250 36,155 -0.54(-7.95%)
Mar 02, 2018 6.280 6.790 6.060 6.790 27,627 +0.57(+9.16%)
Mar 01, 2018 6.100 6.300 6.030 6.220 42,612 +0.16(+2.64%)
Feb 28, 2018 6.120 6.150 5.920 6.060 9,030 -0.06(-0.98%)
Feb 27, 2018 5.670 6.130 5.670 6.120 7,886 +0.51(+9.09%)
Feb 26, 2018 5.870 6.150 5.610 5.610 10,903 -0.41(-6.81%)
Feb 23, 2018 5.860 6.050 5.680 6.020 3,637 +0.11(+1.86%)
Feb 22, 2018 5.920 5.960 5.880 5.910 4,310 +0.01(+0.17%)
Feb 21, 2018 5.750 5.989 5.750 5.900 17,142 +0.20(+3.51%)
Feb 20, 2018 6.130 6.140 5.700 5.700 32,540 -0.38(-6.25%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.38(+6.67%)
Feb 15, 2018 5.720 5.780 5.646 5.700 22,119 +0.03(+0.53%)
Feb 14, 2018 5.520 5.690 5.520 5.670 8,906 +0.10(+1.80%)
Feb 13, 2018 5.580 5.550 5.570 17,660 +0.02(+0.36%)
Feb 12, 2018 5.597 5.600 5.430 5.550 18,532 +0.08(+1.46%)
Feb 09, 2018 5.490 5.624 5.300 5.470 17,328 +0.02(+0.37%)
Feb 08, 2018 5.460 5.480 5.430 5.450 3,902 -0.04(-0.73%)
Feb 07, 2018 5.500 5.540 5.440 5.490 2,673 -0.03(-0.54%)
Feb 06, 2018 5.360 5.580 5.320 5.520 77,158 +0.16(+2.99%)
Feb 05, 2018 5.440 5.440 5.240 5.360 26,853 -0.04(-0.74%)
Feb 02, 2018 5.400 5.630 5.280 5.400 104,050 -0.01(-0.18%)
Feb 01, 2018 5.510 5.510 5.410 5.410 7,175 -0.10(-1.81%)
Jan 31, 2018 5.430 5.530 5.430 5.510 5,219 +0.05(+0.92%)
Jan 30, 2018 5.404 5.460 5.350 5.460 13,344 -0.04(-0.73%)
Jan 29, 2018 5.450 5.550 5.430 5.500 10,781 +0.00(+0.00%)
Jan 26, 2018 5.610 5.610 5.465 5.500 9,566 -0.08(-1.43%)
Jan 25, 2018 5.550 5.625 5.549 5.580 23,053 +0.02(+0.36%)
Jan 24, 2018 5.520 5.560 5.510 5.560 7,049 +0.02(+0.36%)
Jan 23, 2018 5.410 5.540 5.400 5.540 10,369 +0.08(+1.47%)
Jan 22, 2018 5.438 5.470 5.375 5.460 14,265 +0.02(+0.37%)
Jan 19, 2018 5.420 5.460 5.420 5.440 6,980 -0.01(-0.18%)
Jan 18, 2018 5.460 5.500 5.450 5.450 5,305 -0.05(-0.91%)
Jan 17, 2018 5.505 5.540 5.500 5.500 6,911 -0.05(-0.90%)
Jan 16, 2018 5.500 5.500 5.420 5.550 26,141 +0.01(+0.27%)
Jan 12, 2018 5.535 5.535 5.535 0 -0.06(-1.07%)
Jan 11, 2018 5.510 5.610 5.490 5.595 8,819 +0.06(+1.18%)
Jan 10, 2018 5.420 5.630 5.420 5.530 5,457 +0.00(+0.00%)
Jan 09, 2018 5.470 5.530 5.410 5.530 3,474 -0.00(-0.07%)
Jan 08, 2018 5.500 5.550 5.500 5.534 1,648 -0.02(-0.30%)
Jan 05, 2018 5.521 5.580 5.383 5.550 11,120 +0.04(+0.77%)
Jan 04, 2018 5.498 5.531 5.498 5.508 4,155 -0.00(-0.05%)
Jan 03, 2018 5.550 5.560 5.360 5.510 64,443 +0.06(+1.10%)
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.