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

Friedman Industries Inc (NY: FRD )

15.68 -0.44 (-2.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2006 5.867 5.899 5.867 5.899 43,122 +0.01(+0.11%)
Oct 30, 2006 5.867 5.905 5.867 5.892 30,247 +0.03(+0.44%)
Oct 27, 2006 5.905 5.950 5.867 5.867 7,445 -0.01(-0.11%)
Oct 26, 2006 5.880 5.963 5.867 5.873 20,475 +0.00(+0.00%)
Oct 25, 2006 5.918 5.957 5.867 5.873 50,102 -0.05(-0.76%)
Oct 24, 2006 5.931 5.931 5.867 5.918 29,627 +0.06(+0.99%)
Oct 23, 2006 5.654 5.938 5.647 5.860 95,241 +0.19(+3.41%)
Oct 20, 2006 5.770 5.770 5.641 5.667 7,600 -0.08(-1.46%)
Oct 19, 2006 5.673 5.802 5.641 5.751 65,303 +0.13(+2.29%)
Oct 18, 2006 5.609 5.673 5.609 5.622 29,627 +0.02(+0.35%)
Oct 17, 2006 5.589 5.641 5.589 5.602 30,402 +0.02(+0.35%)
Oct 16, 2006 5.596 5.641 5.538 5.583 35,056 -0.02(-0.35%)
Oct 13, 2006 5.609 5.693 5.544 5.602 38,158 -0.04(-0.69%)
Oct 12, 2006 5.512 5.751 5.512 5.641 38,934 +0.08(+1.39%)
Oct 11, 2006 5.628 5.628 5.506 5.564 11,633 -0.06(-1.15%)
Oct 10, 2006 5.351 5.731 5.351 5.628 71,043 +0.24(+4.43%)
Oct 09, 2006 5.222 5.448 5.222 5.390 68,716 +0.12(+2.33%)
Oct 06, 2006 5.209 5.312 5.209 5.267 21,561 +0.05(+0.86%)
Oct 05, 2006 5.112 5.222 5.080 5.222 21,250 +0.06(+1.12%)
Oct 04, 2006 5.203 5.248 5.035 5.164 58,788 -0.08(-1.48%)
Oct 03, 2006 5.364 5.364 5.190 5.241 74,610 -0.14(-2.63%)
Oct 02, 2006 5.415 5.448 5.319 5.383 37,072 -0.01(-0.24%)
Sep 29, 2006 5.512 5.512 5.383 5.396 16,132 -0.05(-0.83%)
Sep 28, 2006 5.415 5.441 5.383 5.441 6,204 +0.03(+0.48%)
Sep 27, 2006 5.383 5.428 5.254 5.415 16,442 +0.08(+1.57%)
Sep 26, 2006 5.351 5.402 5.319 5.332 20,165 +0.08(+1.47%)
Sep 25, 2006 5.480 5.486 5.112 5.254 134,175 -0.25(-4.57%)
Sep 22, 2006 5.576 5.576 5.506 5.506 8,066 -0.04(-0.70%)
Sep 21, 2006 5.518 5.576 5.506 5.544 36,607 +0.00(+0.00%)
Sep 20, 2006 5.518 5.583 5.518 5.544 17,217 -0.01(-0.23%)
Sep 19, 2006 5.480 5.557 5.480 5.557 13,495 -0.03(-0.58%)
Sep 18, 2006 5.512 5.589 5.512 5.589 39,089 +0.00(+0.00%)
Sep 15, 2006 5.518 5.589 5.506 5.589 15,201 -0.03(-0.57%)
Sep 14, 2006 5.609 5.796 5.473 5.622 47,930 +0.03(+0.46%)
Sep 13, 2006 5.441 5.596 5.422 5.596 47,930 +0.12(+2.12%)
Sep 12, 2006 5.544 5.544 5.383 5.480 72,594 -0.03(-0.58%)
Sep 11, 2006 5.654 5.654 5.499 5.512 51,498 -0.21(-3.61%)
Sep 08, 2006 5.796 5.796 5.718 5.718 41,726 -0.03(-0.56%)
Sep 07, 2006 5.802 5.802 5.544 5.751 44,052 -0.11(-1.87%)
Sep 06, 2006 5.705 5.899 5.686 5.860 54,445 +0.10(+1.68%)
Sep 05, 2006 5.576 5.802 5.576 5.763 63,442 +0.19(+3.35%)
Sep 01, 2006 5.609 5.647 5.525 5.576 49,016 +0.08(+1.41%)
Aug 31, 2006 5.448 5.502 5.448 5.499 47,930 +0.03(+0.47%)
Aug 30, 2006 5.499 5.499 5.422 5.473 27,610 -0.01(-0.12%)
Aug 29, 2006 5.544 5.544 5.448 5.480 22,336 +0.06(+1.19%)
Aug 28, 2006 5.544 5.673 5.383 5.415 88,105 -0.19(-3.34%)
Aug 25, 2006 5.673 5.673 5.576 5.602 30,092 -0.08(-1.47%)
Aug 24, 2006 5.596 5.718 5.596 5.686 34,901 +0.14(+2.44%)
Aug 23, 2006 5.705 5.712 5.525 5.551 27,145 -0.15(-2.71%)
Aug 22, 2006 5.802 5.809 5.673 5.705 25,128 -0.13(-2.21%)
Aug 21, 2006 5.867 5.867 5.738 5.834 46,845 -0.02(-0.33%)
Aug 18, 2006 5.912 5.944 5.834 5.854 16,597 +0.01(+0.11%)
Aug 17, 2006 5.970 6.099 5.847 5.847 69,647 -0.12(-2.05%)
Aug 16, 2006 5.473 6.150 5.473 5.970 260,594 +0.50(+9.07%)
Aug 15, 2006 5.544 5.647 5.415 5.473 101,290 -0.01(-0.12%)
Aug 14, 2006 5.222 5.673 5.190 5.480 185,673 +0.26(+4.94%)
Aug 11, 2006 5.312 5.312 5.222 5.222 39,244 -0.14(-2.68%)
Aug 10, 2006 5.538 5.583 5.364 5.366 45,914 -0.17(-3.00%)
Aug 09, 2006 5.364 5.602 5.364 5.531 42,346 +0.12(+2.14%)
Aug 08, 2006 5.402 5.473 5.383 5.415 16,287 -0.04(-0.71%)
Aug 07, 2006 5.512 5.512 5.228 5.454 27,765 -0.03(-0.47%)
Aug 04, 2006 5.512 5.512 5.383 5.480 25,439 -0.01(-0.23%)
Aug 03, 2006 5.319 5.512 5.319 5.493 16,907 +0.15(+2.77%)
Aug 02, 2006 5.203 5.460 5.203 5.344 43,587 +0.17(+3.37%)
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.