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, 2011 8.394 8.464 8.301 8.309 11,736 +0.05(+0.57%)
Nov 29, 2011 8.020 8.262 7.927 8.262 9,986 +0.26(+3.21%)
Nov 28, 2011 8.114 8.355 7.973 8.005 9,056 +0.02(+0.20%)
Nov 25, 2011 7.942 8.044 7.896 7.989 4,682 +0.03(+0.39%)
Nov 23, 2011 8.012 8.144 7.880 7.958 20,165 -0.05(-0.63%)
Nov 22, 2011 7.980 8.122 7.973 8.009 7,518 +0.05(+0.64%)
Nov 21, 2011 7.927 8.075 7.905 7.958 8,774 -0.05(-0.58%)
Nov 18, 2011 8.426 8.426 7.716 8.005 83,191 -0.37(-4.47%)
Nov 17, 2011 8.691 8.691 8.379 8.379 11,513 -0.20(-2.36%)
Nov 16, 2011 8.691 8.722 8.535 8.581 8,768 -0.11(-1.26%)
Nov 15, 2011 8.691 8.768 8.542 8.691 21,505 +0.14(+1.64%)
Nov 14, 2011 8.402 8.722 8.340 8.550 13,710 +0.11(+1.29%)
Nov 11, 2011 8.349 8.527 8.349 8.441 9,426 +0.10(+1.21%)
Nov 10, 2011 8.410 8.691 8.316 8.340 8,856 +0.08(+0.94%)
Nov 09, 2011 8.574 8.613 8.223 8.262 23,508 -0.35(-4.07%)
Nov 08, 2011 8.628 8.628 8.410 8.613 16,244 +0.19(+2.31%)
Nov 07, 2011 8.768 8.901 8.277 8.418 37,060 -0.34(-3.91%)
Nov 04, 2011 8.706 8.854 8.503 8.761 18,212 +0.04(+0.45%)
Nov 03, 2011 8.870 8.924 8.535 8.722 27,965 +0.05(+0.63%)
Nov 02, 2011 8.472 8.722 8.379 8.667 25,563 +0.34(+4.12%)
Nov 01, 2011 7.981 8.433 7.810 8.324 24,736 +0.24(+2.99%)
Oct 31, 2011 8.106 8.176 8.012 8.083 9,303 -0.12(-1.42%)
Oct 28, 2011 8.200 8.262 7.841 8.200 28,018 +0.04(+0.48%)
Oct 27, 2011 7.981 8.340 7.981 8.161 40,043 +0.34(+4.39%)
Oct 26, 2011 7.475 7.903 7.389 7.818 53,156 +0.51(+7.04%)
Oct 25, 2011 7.436 7.436 7.256 7.303 28,989 -0.14(-1.88%)
Oct 24, 2011 7.529 7.646 7.366 7.443 16,310 +0.00(+0.00%)
Oct 21, 2011 7.288 7.521 7.288 7.443 18,938 +0.22(+3.02%)
Oct 20, 2011 7.443 7.443 7.093 7.225 22,225 -0.18(-2.42%)
Oct 19, 2011 7.545 7.584 7.358 7.404 17,047 -0.20(-2.66%)
Oct 18, 2011 7.269 7.607 7.192 7.607 61,475 +0.36(+4.99%)
Oct 17, 2011 7.192 7.299 7.106 7.246 33,863 +0.05(+0.75%)
Oct 14, 2011 7.146 7.192 7.015 7.192 27,480 +0.04(+0.54%)
Oct 13, 2011 7.069 7.153 6.984 7.153 44,469 +0.08(+1.09%)
Oct 12, 2011 6.969 7.077 6.899 7.076 27,477 +0.25(+3.60%)
Oct 11, 2011 6.923 6.976 6.830 6.830 31,905 -0.17(-2.42%)
Oct 10, 2011 6.930 7.038 6.823 6.999 32,059 +0.08(+1.11%)
Oct 07, 2011 6.915 6.999 6.853 6.923 12,444 +0.02(+0.33%)
Oct 06, 2011 6.569 6.923 6.569 6.900 13,725 +0.36(+5.53%)
Oct 05, 2011 6.161 6.538 6.161 6.538 13,562 +0.42(+6.92%)
Oct 04, 2011 6.153 6.284 6.000 6.115 36,592 -0.04(-0.63%)
Oct 03, 2011 6.715 6.715 6.153 6.153 44,036 -0.57(-8.47%)
Sep 30, 2011 6.823 6.823 6.653 6.723 17,252 +0.07(+1.04%)
Sep 29, 2011 6.869 6.869 6.653 6.653 5,100 -0.08(-1.26%)
Sep 28, 2011 6.700 6.884 6.700 6.738 5,425 +0.05(+0.69%)
Sep 27, 2011 6.576 6.723 6.430 6.692 15,196 +0.12(+1.75%)
Sep 26, 2011 6.653 6.653 6.346 6.576 34,267 -0.15(-2.29%)
Sep 23, 2011 6.923 6.946 6.730 6.730 16,658 -0.12(-1.69%)
Sep 22, 2011 6.730 6.876 6.692 6.846 33,255 +0.00(+0.00%)
Sep 21, 2011 6.923 6.923 6.846 6.846 8,745 -0.09(-1.33%)
Sep 20, 2011 6.923 6.961 6.800 6.938 14,787 +0.05(+0.67%)
Sep 19, 2011 6.838 6.976 6.807 6.892 17,434 +0.05(+0.79%)
Sep 16, 2011 7.007 7.007 6.838 6.838 22,495 -0.19(-2.74%)
Sep 15, 2011 7.023 7.161 6.962 7.030 16,164 +0.03(+0.44%)
Sep 14, 2011 7.138 7.160 6.930 6.999 13,987 -0.04(-0.55%)
Sep 13, 2011 7.038 7.038 6.999 7.038 6,890 +0.06(+0.88%)
Sep 12, 2011 6.961 7.192 6.884 6.976 13,351 +0.02(+0.22%)
Sep 09, 2011 7.061 7.076 6.816 6.961 14,701 -0.06(-0.88%)
Sep 08, 2011 7.046 7.147 6.999 7.023 9,294 -0.05(-0.65%)
Sep 07, 2011 7.184 7.192 6.999 7.069 11,556 +0.02(+0.22%)
Sep 06, 2011 6.938 7.099 6.784 7.053 9,428 -0.12(-1.61%)
Sep 02, 2011 7.123 7.353 6.976 7.169 20,239 -0.06(-0.85%)
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.