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

Friedman Industries Inc (NY: FRD )

14.26 +0.51 (+3.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2017 5.532 5.538 5.422 5.449 10,396 -0.07(-1.22%)
Oct 30, 2017 5.532 5.458 5.516 14,809 +0.03(+0.50%)
Oct 27, 2017 5.550 5.550 5.489 5.489 5,678 -0.04(-0.78%)
Oct 26, 2017 5.578 5.578 5.449 5.532 19,996 +0.01(+0.17%)
Oct 25, 2017 5.523 5.532 5.514 5.523 8,048 -0.02(-0.33%)
Oct 24, 2017 5.523 5.578 5.523 5.541 15,646 +0.01(+0.17%)
Oct 23, 2017 5.523 5.596 5.491 5.532 18,748 +0.12(+2.19%)
Oct 20, 2017 5.615 5.652 5.413 5.413 12,712 -0.14(-2.47%)
Oct 19, 2017 5.578 5.606 5.523 5.550 6,912 -0.02(-0.33%)
Oct 18, 2017 5.529 5.569 5.529 5.569 874 +0.04(+0.67%)
Oct 17, 2017 5.541 5.586 5.523 5.532 4,364 -0.03(-0.50%)
Oct 16, 2017 5.532 5.651 5.532 5.560 12,835 +0.00(+0.00%)
Oct 13, 2017 5.578 5.615 5.532 5.560 30,042 +0.01(+0.17%)
Oct 12, 2017 5.592 5.652 5.550 5.550 29,619 -0.02(-0.33%)
Oct 11, 2017 5.619 5.633 5.569 5.569 13,123 -0.03(-0.49%)
Oct 10, 2017 5.596 5.615 5.532 5.596 8,300 -0.05(-0.81%)
Oct 09, 2017 5.596 5.642 5.587 5.642 4,667 +0.00(+0.00%)
Oct 06, 2017 5.661 5.661 5.587 5.642 4,610 +0.00(+0.00%)
Oct 05, 2017 5.688 5.688 5.624 5.642 8,437 -0.05(-0.81%)
Oct 04, 2017 5.697 5.697 5.670 5.688 20,982 +0.10(+1.81%)
Oct 03, 2017 5.651 5.688 5.514 5.587 32,142 -0.09(-1.62%)
Oct 02, 2017 5.651 5.711 5.633 5.679 8,753 +0.03(+0.49%)
Sep 29, 2017 5.362 5.651 5.362 5.651 10,174 +0.06(+0.99%)
Sep 28, 2017 5.596 5.651 5.468 5.596 16,674 +0.05(+0.83%)
Sep 27, 2017 5.560 5.560 5.376 5.550 14,673 -0.01(-0.17%)
Sep 26, 2017 5.422 5.560 5.339 5.560 36,231 +0.27(+5.03%)
Sep 25, 2017 5.289 5.422 5.247 5.293 18,901 -0.04(-0.69%)
Sep 22, 2017 5.284 5.330 5.275 5.330 4,123 +0.02(+0.35%)
Sep 21, 2017 5.376 5.385 5.311 5.311 1,874 -0.08(-1.53%)
Sep 20, 2017 5.330 5.468 5.330 5.394 4,128 +0.03(+0.51%)
Sep 19, 2017 5.302 5.459 5.293 5.367 12,580 +0.06(+1.05%)
Sep 18, 2017 5.449 5.596 5.293 5.311 44,058 -0.27(-4.78%)
Sep 15, 2017 5.284 5.578 5.201 5.578 10,444 +0.25(+4.66%)
Sep 14, 2017 5.221 5.424 5.221 5.330 14,119 -0.06(-1.02%)
Sep 13, 2017 5.302 5.468 5.164 5.385 13,580 +0.09(+1.74%)
Sep 12, 2017 5.311 5.348 5.192 5.293 9,021 -0.02(-0.35%)
Sep 11, 2017 5.256 5.468 5.256 5.311 21,449 +0.08(+1.58%)
Sep 08, 2017 5.210 5.330 5.209 5.229 17,136 +0.03(+0.53%)
Sep 07, 2017 5.238 5.394 5.178 5.201 31,119 -0.07(-1.39%)
Sep 06, 2017 5.174 5.385 5.109 5.275 55,414 +0.10(+1.95%)
Sep 05, 2017 5.385 5.385 5.155 5.174 10,909 -0.17(-3.10%)
Sep 01, 2017 5.210 5.302 5.339 6,049 +0.13(+2.47%)
Aug 31, 2017 5.210 5.495 5.210 5.210 35,426 -0.17(-3.08%)
Aug 30, 2017 5.201 5.440 5.146 5.376 29,549 +0.16(+2.99%)
Aug 29, 2017 5.188 5.220 5.146 5.220 26,591 +0.02(+0.35%)
Aug 28, 2017 5.100 5.210 4.994 5.201 70,731 +0.12(+2.35%)
Aug 25, 2017 5.036 5.109 4.971 5.082 41,131 -0.06(-1.10%)
Aug 24, 2017 5.138 5.138 5.138 5.138 139 -0.01(-0.15%)
Aug 23, 2017 5.146 5.201 5.084 5.146 4,510 +0.10(+2.00%)
Aug 22, 2017 5.146 5.155 5.008 5.045 15,067 -0.17(-3.17%)
Aug 21, 2017 5.054 5.210 5.009 5.210 5,093 +0.16(+3.09%)
Aug 18, 2017 4.870 5.054 4.835 5.054 8,321 +0.06(+1.29%)
Aug 17, 2017 5.017 5.089 4.962 4.990 6,286 -0.04(-0.73%)
Aug 16, 2017 5.183 5.183 4.962 5.027 10,750 -0.02(-0.36%)
Aug 15, 2017 5.164 5.173 4.999 5.045 49,056 -0.03(-0.54%)
Aug 14, 2017 4.944 5.091 4.933 5.073 37,240 +0.08(+1.66%)
Aug 11, 2017 5.045 5.045 4.794 4.990 109,751 +0.06(+1.31%)
Aug 10, 2017 4.962 4.962 4.815 4.926 26,223 +0.06(+1.32%)
Aug 09, 2017 4.843 5.027 4.843 4.861 6,792 -0.06(-1.31%)
Aug 08, 2017 4.843 4.986 4.843 4.926 21,510 +0.07(+1.42%)
Aug 07, 2017 4.981 5.050 4.843 4.857 59,314 -0.11(-2.31%)
Aug 04, 2017 4.994 5.027 4.870 4.971 34,256 -0.17(-3.39%)
Aug 03, 2017 5.073 5.146 4.788 5.146 32,974 +0.34(+7.07%)
Aug 02, 2017 4.868 4.916 4.797 4.806 21,901 +0.02(+0.38%)
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.