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

Friedman Industries Inc (NY: FRD )

15.20 +0.17 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2014 6.882 6.927 6.874 6.909 5,615 +0.02(+0.26%)
Oct 30, 2014 6.864 7.018 6.864 6.891 2,147 +0.06(+0.92%)
Oct 29, 2014 6.828 6.927 6.828 6.828 4,785 -0.06(-0.92%)
Oct 28, 2014 6.829 6.914 6.828 6.891 7,162 +0.03(+0.39%)
Oct 27, 2014 6.900 6.900 6.819 6.864 8,807 -0.04(-0.52%)
Oct 24, 2014 7.027 7.058 6.900 6.900 2,015 +0.00(+0.00%)
Oct 23, 2014 6.747 6.911 6.742 6.900 27,766 +0.17(+2.54%)
Oct 22, 2014 6.756 6.792 6.711 6.729 6,310 -0.03(-0.40%)
Oct 21, 2014 6.765 6.792 6.729 6.756 11,348 -0.05(-0.79%)
Oct 20, 2014 6.810 6.837 6.801 6.810 5,488 -0.04(-0.53%)
Oct 17, 2014 6.882 6.882 6.738 6.846 9,593 -0.05(-0.78%)
Oct 16, 2014 6.783 6.963 6.738 6.900 3,445 +0.10(+1.46%)
Oct 15, 2014 6.810 6.945 6.720 6.801 2,686 +0.10(+1.48%)
Oct 14, 2014 6.801 6.891 6.702 6.702 9,580 +0.01(+0.13%)
Oct 13, 2014 6.693 6.783 6.603 6.693 9,886 +0.03(+0.40%)
Oct 10, 2014 6.612 6.684 6.603 6.666 7,279 +0.03(+0.41%)
Oct 09, 2014 6.583 6.702 6.583 6.639 2,690 +0.04(+0.54%)
Oct 08, 2014 6.532 6.639 6.514 6.603 48,540 +0.04(+0.68%)
Oct 07, 2014 6.496 6.612 6.496 6.559 56,331 +0.06(+0.97%)
Oct 06, 2014 6.837 6.855 6.424 6.496 39,152 -0.38(-5.49%)
Oct 03, 2014 6.960 6.999 6.810 6.873 10,500 -0.07(-1.03%)
Oct 02, 2014 6.999 6.999 6.918 6.945 8,451 -0.04(-0.52%)
Oct 01, 2014 7.133 7.133 6.972 6.981 21,752 -0.15(-2.14%)
Sep 30, 2014 7.133 7.142 7.133 7.133 8,952 +0.03(+0.38%)
Sep 29, 2014 7.163 7.163 7.107 7.107 11,167 -0.06(-0.88%)
Sep 26, 2014 7.169 7.268 7.160 7.169 12,202 +0.00(+0.00%)
Sep 25, 2014 7.187 7.205 7.169 7.169 43,157 -0.02(-0.25%)
Sep 24, 2014 7.205 7.205 7.187 7.187 8,320 +0.00(+0.00%)
Sep 23, 2014 7.220 7.220 7.187 7.187 13,662 -0.04(-0.62%)
Sep 22, 2014 7.367 7.367 7.205 7.232 15,645 -0.09(-1.23%)
Sep 19, 2014 7.295 7.322 7.232 7.322 19,216 +0.09(+1.24%)
Sep 18, 2014 7.241 7.250 7.232 7.232 5,441 -0.05(-0.74%)
Sep 17, 2014 7.277 7.349 7.277 7.286 28,027 +0.07(+1.00%)
Sep 16, 2014 7.241 7.304 7.214 7.214 7,398 -0.09(-1.23%)
Sep 15, 2014 7.358 7.358 7.232 7.304 9,455 +0.07(+0.99%)
Sep 12, 2014 7.214 7.277 7.196 7.232 6,097 +0.02(+0.25%)
Sep 11, 2014 7.295 7.323 7.214 7.214 16,108 -0.15(-2.07%)
Sep 10, 2014 7.313 7.412 7.313 7.367 8,096 +0.00(+0.00%)
Sep 09, 2014 7.304 7.448 7.304 7.367 4,730 +0.03(+0.37%)
Sep 08, 2014 7.340 7.394 7.340 7.340 13,440 -0.04(-0.49%)
Sep 05, 2014 7.412 7.456 7.376 7.376 9,512 +0.00(+0.00%)
Sep 04, 2014 7.412 7.439 7.367 7.376 16,668 +0.01(+0.12%)
Sep 03, 2014 7.376 7.493 7.367 7.367 15,097 -0.05(-0.73%)
Sep 02, 2014 7.421 7.458 7.412 7.421 9,104 -0.10(-1.31%)
Aug 29, 2014 7.394 7.520 7.520 7.520 1,001 +0.10(+1.33%)
Aug 28, 2014 7.385 7.538 7.340 7.421 3,678 -0.03(-0.36%)
Aug 27, 2014 7.470 7.547 7.421 7.448 23,966 -0.07(-0.96%)
Aug 26, 2014 7.466 7.648 7.457 7.520 7,307 +0.05(+0.72%)
Aug 25, 2014 7.466 7.533 7.457 7.466 4,220 -0.11(-1.42%)
Aug 22, 2014 7.531 7.574 7.531 7.574 5,836 +0.00(+0.00%)
Aug 21, 2014 7.502 7.574 7.502 7.574 10,590 +0.07(+0.96%)
Aug 20, 2014 7.511 7.601 7.484 7.502 23,486 -0.12(-1.53%)
Aug 19, 2014 7.512 7.646 7.511 7.619 6,672 -0.05(-0.70%)
Aug 18, 2014 7.484 7.673 7.484 7.672 13,631 +0.08(+1.06%)
Aug 15, 2014 7.610 7.655 7.520 7.592 9,514 +0.06(+0.84%)
Aug 14, 2014 7.771 7.888 7.475 7.529 19,446 -0.36(-4.56%)
Aug 13, 2014 7.861 7.906 7.861 7.888 3,125 +0.04(+0.46%)
Aug 12, 2014 7.906 7.906 7.816 7.852 3,089 -0.04(-0.57%)
Aug 11, 2014 7.870 7.906 7.762 7.897 9,444 +0.11(+1.38%)
Aug 08, 2014 7.691 7.906 7.691 7.789 7,554 +0.04(+0.46%)
Aug 07, 2014 7.691 7.879 7.691 7.753 8,413 +0.03(+0.35%)
Aug 06, 2014 7.780 7.861 7.722 7.726 6,400 -0.15(-1.94%)
Aug 05, 2014 7.816 7.888 7.780 7.879 14,451 +0.10(+1.27%)
Aug 04, 2014 7.771 7.816 7.771 7.780 2,269 +0.01(+0.12%)
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.