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

Friedman Industries Inc (NY: FRD )

19.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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, 2020 5.050 5.190 5.050 5.050 20,856 +0.12(+2.43%)
Jun 29, 2020 4.910 5.100 4.844 4.930 8,418 -0.02(-0.40%)
Jun 26, 2020 4.820 4.950 4.790 4.950 12,800 +0.08(+1.64%)
Jun 25, 2020 4.880 5.070 4.835 4.870 6,754 -0.07(-1.42%)
Jun 24, 2020 4.890 4.980 4.830 4.940 5,030 +0.00(+0.00%)
Jun 23, 2020 4.910 4.990 4.840 4.940 11,780 +0.00(+0.00%)
Jun 22, 2020 4.900 4.960 4.840 4.940 12,716 +0.04(+0.82%)
Jun 19, 2020 5.025 5.025 4.880 4.900 5,500 -0.14(-2.78%)
Jun 18, 2020 4.990 5.040 4.880 5.040 3,987 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.960 5.040 2,605 +0.09(+1.82%)
Jun 16, 2020 5.240 5.250 4.870 4.950 17,185 +0.10(+2.06%)
Jun 15, 2020 5.160 5.160 4.840 4.850 3,826 +0.00(+0.00%)
Jun 12, 2020 5.000 5.290 4.800 4.850 5,500 +0.08(+1.68%)
Jun 11, 2020 5.040 5.436 4.770 4.770 26,612 -0.52(-9.83%)
Jun 10, 2020 4.860 5.290 4.840 5.290 17,334 +0.29(+5.80%)
Jun 09, 2020 4.750 5.250 4.750 5.000 24,940 +0.15(+3.09%)
Jun 08, 2020 4.650 5.000 4.630 4.850 27,863 +0.24(+5.21%)
Jun 05, 2020 4.750 4.900 4.560 4.610 19,400 -0.11(-2.33%)
Jun 04, 2020 4.620 4.750 4.510 4.720 9,149 +0.17(+3.74%)
Jun 03, 2020 4.510 4.676 4.510 4.550 21,348 +0.04(+0.88%)
Jun 02, 2020 4.487 4.590 4.440 4.510 11,467 +0.05(+1.12%)
Jun 01, 2020 4.550 4.600 4.430 4.460 10,891 +0.00(+0.00%)
May 29, 2020 4.510 4.580 4.430 4.460 13,700 +0.03(+0.68%)
May 28, 2020 4.440 4.600 4.340 4.430 5,356 -0.01(-0.23%)
May 27, 2020 4.490 4.550 4.260 4.440 14,536 +0.12(+2.78%)
May 26, 2020 4.700 4.740 4.310 4.320 10,923 -0.16(-3.57%)
May 22, 2020 4.560 4.670 4.360 4.480 7,800 +0.07(+1.59%)
May 21, 2020 4.600 4.717 4.410 4.410 7,648 -0.11(-2.43%)
May 20, 2020 4.460 4.755 4.432 4.520 6,269 +0.12(+2.73%)
May 19, 2020 4.700 4.710 4.400 4.400 4,176 -0.21(-4.56%)
May 18, 2020 4.720 4.821 4.600 4.610 15,327 +0.01(+0.22%)
May 15, 2020 4.580 4.648 4.550 4.600 3,100 +0.02(+0.44%)
May 14, 2020 4.620 4.620 4.380 4.580 1,563 -0.10(-2.14%)
May 13, 2020 4.550 4.680 4.550 4.680 1,574 +0.11(+2.41%)
May 12, 2020 4.730 4.730 4.550 4.570 12,580 -0.08(-1.72%)
May 11, 2020 4.710 4.750 4.520 4.650 11,315 -0.06(-1.27%)
May 08, 2020 4.660 4.880 4.660 4.710 3,300 +0.00(+0.00%)
May 07, 2020 4.520 4.880 4.414 4.710 10,048 +0.19(+4.20%)
May 06, 2020 4.440 4.540 4.340 4.520 4,230 +0.16(+3.67%)
May 05, 2020 4.510 4.535 4.350 4.360 7,617 -0.15(-3.33%)
May 04, 2020 4.290 4.510 4.290 4.510 4,884 +0.25(+5.87%)
May 01, 2020 4.300 4.310 4.240 4.260 8,100 +0.00(+0.00%)
Apr 30, 2020 4.320 4.380 4.250 4.260 8,880 -0.12(-2.74%)
Apr 29, 2020 4.440 4.440 4.360 4.380 15,934 +0.02(+0.46%)
Apr 28, 2020 4.550 4.550 4.230 4.360 22,946 -0.08(-1.80%)
Apr 27, 2020 4.240 4.440 4.160 4.440 16,580 +0.15(+3.50%)
Apr 24, 2020 4.380 4.380 4.135 4.290 55,900 +0.12(+2.88%)
Apr 23, 2020 4.180 4.330 4.170 4.170 5,910 -0.01(-0.24%)
Apr 22, 2020 4.320 4.320 4.170 4.180 14,586 +0.01(+0.24%)
Apr 21, 2020 4.324 4.324 4.170 4.170 9,997 -0.18(-4.14%)
Apr 20, 2020 4.400 4.455 4.280 4.350 17,668 -0.05(-1.14%)
Apr 17, 2020 4.680 4.680 4.300 4.400 11,400 +0.22(+5.26%)
Apr 16, 2020 4.650 4.740 4.150 4.180 45,320 -0.44(-9.52%)
Apr 15, 2020 4.700 4.700 4.620 4.620 9,278 -0.18(-3.75%)
Apr 14, 2020 4.700 4.920 4.630 4.800 8,822 +0.10(+2.07%)
Apr 13, 2020 4.730 4.820 4.620 4.702 7,710 -0.10(-2.03%)
Apr 09, 2020 4.700 5.071 4.700 4.800 3,300 +0.25(+5.49%)
Apr 08, 2020 4.500 4.670 4.500 4.550 1,008 +0.13(+2.94%)
Apr 07, 2020 4.700 5.000 4.400 4.420 9,299 -0.18(-3.91%)
Apr 06, 2020 4.550 4.700 4.400 4.600 3,926 +0.19(+4.31%)
Apr 03, 2020 4.670 4.670 4.400 4.410 4,900 -0.08(-1.78%)
Apr 02, 2020 4.400 4.690 4.400 4.490 2,869 -0.04(-0.88%)
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.