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: 4:10 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, 2009 3.940 4.009 3.933 3.947 30,618 +0.01(+0.17%)
Nov 27, 2009 3.919 4.187 3.919 3.940 20,592 +0.00(+0.00%)
Nov 25, 2009 3.995 4.002 3.933 3.940 20,352 -0.04(-1.10%)
Nov 24, 2009 3.919 4.009 3.885 3.984 12,803 +0.05(+1.29%)
Nov 23, 2009 3.988 4.022 3.913 3.933 34,343 -0.04(-1.03%)
Nov 20, 2009 3.967 3.974 3.913 3.974 12,575 +0.01(+0.17%)
Nov 19, 2009 3.974 4.084 3.942 3.967 24,008 -0.04(-0.90%)
Nov 18, 2009 4.043 4.043 3.961 4.003 8,026 -0.04(-0.97%)
Nov 17, 2009 4.029 4.118 3.940 4.043 30,422 -0.03(-0.84%)
Nov 16, 2009 3.988 4.077 3.919 4.077 69,789 +0.01(+0.17%)
Nov 13, 2009 4.146 4.187 3.981 4.070 63,985 -0.08(-1.82%)
Nov 12, 2009 4.153 4.180 4.146 4.146 5,258 -0.03(-0.82%)
Nov 11, 2009 4.194 4.194 4.132 4.180 13,321 +0.04(+0.99%)
Nov 10, 2009 4.146 4.248 4.125 4.139 33,180 -0.08(-1.79%)
Nov 09, 2009 4.262 4.262 4.118 4.214 39,937 +0.08(+1.82%)
Nov 06, 2009 4.187 4.187 4.118 4.139 10,055 -0.06(-1.47%)
Nov 05, 2009 4.056 4.241 4.030 4.200 37,890 +0.13(+3.20%)
Nov 04, 2009 3.919 4.146 3.919 4.070 21,177 +0.12(+3.11%)
Nov 03, 2009 3.967 3.995 3.899 3.948 44,550 -0.05(-1.18%)
Nov 02, 2009 3.974 4.036 3.954 3.995 7,304 +0.04(+1.04%)
Oct 30, 2009 3.967 4.029 3.954 3.954 23,814 -0.03(-0.69%)
Oct 29, 2009 3.940 4.043 3.940 3.981 10,695 -0.01(-0.17%)
Oct 28, 2009 3.974 4.022 3.974 3.988 42,191 -0.01(-0.34%)
Oct 27, 2009 3.954 4.043 3.954 4.002 8,277 +0.00(+0.00%)
Oct 26, 2009 4.029 4.063 4.002 4.002 12,279 +0.01(+0.17%)
Oct 23, 2009 4.036 4.036 3.954 3.995 30,031 -0.05(-1.19%)
Oct 22, 2009 4.077 4.248 4.009 4.043 35,250 -0.05(-1.17%)
Oct 21, 2009 3.885 4.125 3.885 4.091 19,776 -0.01(-0.33%)
Oct 20, 2009 4.118 4.118 4.104 4.104 5,778 -0.03(-0.83%)
Oct 19, 2009 4.098 4.193 4.070 4.139 41,479 +0.07(+1.68%)
Oct 16, 2009 4.098 4.104 4.063 4.070 32,696 -0.03(-0.67%)
Oct 15, 2009 4.104 4.104 4.063 4.098 32,053 -0.01(-0.17%)
Oct 14, 2009 4.057 4.111 4.022 4.104 60,888 +0.05(+1.35%)
Oct 13, 2009 4.054 4.077 4.050 4.050 10,468 -0.02(-0.50%)
Oct 12, 2009 4.139 4.173 4.057 4.070 36,586 -0.05(-1.16%)
Oct 09, 2009 4.145 4.159 4.111 4.118 17,862 -0.05(-1.15%)
Oct 08, 2009 4.145 4.214 4.139 4.166 23,462 +0.03(+0.66%)
Oct 07, 2009 4.022 4.152 4.022 4.139 9,522 +0.12(+2.89%)
Oct 06, 2009 4.036 4.057 3.988 4.023 25,983 -0.02(-0.50%)
Oct 05, 2009 4.043 4.078 3.961 4.043 23,010 +0.04(+1.03%)
Oct 02, 2009 4.070 4.104 4.002 4.002 27,244 -0.10(-2.50%)
Oct 01, 2009 4.111 4.139 4.063 4.105 18,470 +0.00(+0.00%)
Sep 30, 2009 4.125 4.207 4.104 4.104 11,256 -0.07(-1.64%)
Sep 29, 2009 4.118 4.207 4.098 4.173 17,249 +0.10(+2.52%)
Sep 28, 2009 4.016 4.104 4.016 4.070 8,599 -0.03(-0.67%)
Sep 25, 2009 4.009 4.098 3.974 4.098 12,824 +0.05(+1.35%)
Sep 24, 2009 4.077 4.077 3.968 4.043 17,612 -0.05(-1.17%)
Sep 23, 2009 4.070 4.159 4.070 4.091 21,069 +0.12(+3.10%)
Sep 22, 2009 4.180 4.200 3.968 3.968 42,312 -0.22(-5.23%)
Sep 21, 2009 4.166 4.255 4.070 4.187 56,732 -0.02(-0.49%)
Sep 18, 2009 4.173 4.207 4.104 4.207 22,572 +0.01(+0.16%)
Sep 17, 2009 4.118 4.228 4.104 4.200 21,809 -0.01(-0.32%)
Sep 16, 2009 4.036 4.228 3.981 4.214 48,184 +0.21(+5.12%)
Sep 15, 2009 3.872 4.009 3.872 4.009 21,205 +0.05(+1.38%)
Sep 14, 2009 3.974 4.070 3.906 3.954 14,325 -0.07(-1.72%)
Sep 11, 2009 3.968 4.050 3.947 4.023 21,347 +0.08(+2.11%)
Sep 10, 2009 3.940 3.968 3.927 3.940 10,938 -0.02(-0.52%)
Sep 09, 2009 3.913 4.002 3.899 3.961 14,350 +0.03(+0.87%)
Sep 08, 2009 4.002 4.002 3.838 3.927 25,277 -0.11(-2.71%)
Sep 04, 2009 3.981 4.036 3.810 4.036 23,206 +0.15(+3.87%)
Sep 03, 2009 3.851 3.916 3.851 3.886 6,335 +0.03(+0.89%)
Sep 02, 2009 3.988 3.988 3.831 3.851 55,169 -0.11(-2.76%)
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.