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 (%)
Nov 30, 2005 3.868 3.868 3.739 3.836 19,699 -0.02(-0.50%)
Nov 29, 2005 3.739 3.862 3.713 3.855 48,241 +0.11(+2.93%)
Nov 28, 2005 3.842 3.842 3.726 3.746 26,679 -0.05(-1.36%)
Nov 25, 2005 3.688 3.810 3.688 3.797 19,079 +0.07(+1.90%)
Nov 23, 2005 3.771 3.804 3.707 3.726 38,158 -0.01(-0.34%)
Nov 22, 2005 3.862 3.862 3.739 3.739 30,402 -0.06(-1.69%)
Nov 21, 2005 3.739 3.804 3.739 3.804 44,363 -0.10(-2.48%)
Nov 18, 2005 3.920 3.926 3.868 3.900 18,148 -0.03(-0.66%)
Nov 17, 2005 3.900 3.933 3.868 3.926 29,161 +0.08(+2.01%)
Nov 16, 2005 3.804 3.849 3.739 3.849 34,435 +0.06(+1.70%)
Nov 15, 2005 3.829 3.829 3.707 3.784 43,742 -0.11(-2.81%)
Nov 14, 2005 3.997 4.132 3.894 3.894 85,623 -0.07(-1.79%)
Nov 11, 2005 3.868 4.061 3.868 3.965 79,264 +0.10(+2.67%)
Nov 10, 2005 3.868 3.868 3.829 3.862 20,009 -0.03(-0.66%)
Nov 09, 2005 3.791 3.887 3.791 3.887 19,234 +0.08(+2.20%)
Nov 08, 2005 3.642 3.804 3.642 3.804 50,257 +0.17(+4.80%)
Nov 07, 2005 3.649 3.688 3.604 3.630 37,848 -0.02(-0.53%)
Nov 04, 2005 3.746 3.746 3.642 3.649 22,336 -0.08(-2.08%)
Nov 03, 2005 3.707 3.771 3.675 3.726 30,402 +0.02(+0.52%)
Nov 02, 2005 3.707 3.746 3.675 3.707 33,815 +0.04(+1.05%)
Nov 01, 2005 3.707 3.758 3.559 3.668 77,713 -0.05(-1.22%)
Oct 31, 2005 3.862 3.862 3.694 3.713 72,904 -0.14(-3.68%)
Oct 28, 2005 3.868 3.868 3.849 3.855 7,600 -0.01(-0.17%)
Oct 27, 2005 3.868 3.894 3.849 3.862 5,739 -0.05(-1.32%)
Oct 26, 2005 3.913 3.913 3.836 3.913 12,409 -0.01(-0.16%)
Oct 25, 2005 3.849 3.933 3.849 3.920 14,891 +0.06(+1.50%)
Oct 24, 2005 3.875 3.933 3.849 3.862 42,346 -0.02(-0.50%)
Oct 21, 2005 3.907 3.933 3.836 3.881 26,524 -0.04(-0.99%)
Oct 20, 2005 3.978 4.016 3.920 3.920 12,254 -0.07(-1.78%)
Oct 19, 2005 3.836 3.997 3.836 3.991 48,085 +0.01(+0.16%)
Oct 18, 2005 3.952 4.023 3.939 3.984 30,402 +0.04(+0.98%)
Oct 17, 2005 3.978 3.978 3.933 3.946 25,283 +0.00(+0.00%)
Oct 14, 2005 3.978 4.010 3.945 3.945 28,851 -0.01(-0.16%)
Oct 13, 2005 4.029 4.029 3.939 3.952 50,412 -0.07(-1.76%)
Oct 12, 2005 3.965 4.029 3.933 4.023 47,620 +0.08(+2.13%)
Oct 11, 2005 4.016 4.081 3.933 3.939 35,056 -0.05(-1.29%)
Oct 10, 2005 4.003 4.068 3.971 3.991 22,646 +0.05(+1.14%)
Oct 07, 2005 3.907 4.003 3.907 3.945 35,366 +0.06(+1.49%)
Oct 06, 2005 4.016 4.016 3.887 3.887 52,118 -0.13(-3.21%)
Oct 05, 2005 4.081 4.081 3.965 4.016 42,967 -0.11(-2.66%)
Oct 04, 2005 4.171 4.171 4.081 4.126 47,465 -0.08(-1.84%)
Oct 03, 2005 4.255 4.384 4.190 4.203 69,026 -0.05(-1.21%)
Sep 30, 2005 4.448 4.448 4.255 4.255 57,392 -0.16(-3.65%)
Sep 29, 2005 4.152 4.416 4.152 4.416 99,584 +0.14(+3.16%)
Sep 28, 2005 4.287 4.345 4.190 4.281 35,521 -0.01(-0.15%)
Sep 27, 2005 4.313 4.332 4.261 4.287 9,151 +0.00(+0.00%)
Sep 26, 2005 4.248 4.305 4.126 4.287 41,881 +0.04(+0.91%)
Sep 23, 2005 4.248 4.319 4.184 4.248 54,135 -0.01(-0.15%)
Sep 22, 2005 4.229 4.261 4.190 4.255 31,798 -0.01(-0.30%)
Sep 21, 2005 4.313 4.326 4.223 4.268 38,158 -0.05(-1.05%)
Sep 20, 2005 4.332 4.410 4.313 4.313 68,250 -0.02(-0.45%)
Sep 19, 2005 4.352 4.410 4.319 4.332 36,297 -0.01(-0.15%)
Sep 16, 2005 4.384 4.448 4.326 4.339 83,917 -0.05(-1.03%)
Sep 15, 2005 4.403 4.416 4.364 4.384 58,944 -0.03(-0.73%)
Sep 14, 2005 4.423 4.493 4.416 4.416 38,158 -0.02(-0.44%)
Sep 13, 2005 4.416 4.493 4.416 4.435 37,848 +0.02(+0.44%)
Sep 12, 2005 4.545 4.545 4.416 4.416 60,650 -0.05(-1.01%)
Sep 09, 2005 4.397 4.558 4.390 4.461 132,779 +0.01(+0.29%)
Sep 08, 2005 4.448 4.506 4.448 4.448 39,864 -0.02(-0.43%)
Sep 07, 2005 4.384 4.513 4.384 4.468 90,122 +0.05(+1.17%)
Sep 06, 2005 4.481 4.513 4.390 4.416 59,564 -0.12(-2.70%)
Sep 02, 2005 4.500 4.642 4.448 4.539 42,036 +0.04(+0.86%)
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.