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 28, 2014 7.351 7.378 7.333 7.342 6,883 -0.14(-1.81%)
Nov 26, 2014 7.477 7.477 7.477 7.477 3,108 +0.09(+1.22%)
Nov 25, 2014 7.342 7.396 7.315 7.387 7,060 +0.03(+0.46%)
Nov 24, 2014 7.342 7.423 7.342 7.353 10,529 +0.05(+0.65%)
Nov 21, 2014 7.207 7.423 7.206 7.306 13,452 +0.10(+1.37%)
Nov 20, 2014 7.099 7.207 7.099 7.207 15,266 +0.08(+1.14%)
Nov 19, 2014 6.918 7.180 6.918 7.126 19,102 +0.11(+1.54%)
Nov 18, 2014 6.909 7.198 6.846 7.018 34,175 +0.11(+1.57%)
Nov 17, 2014 7.117 7.117 6.909 6.909 6,951 -0.21(-2.97%)
Nov 14, 2014 7.117 7.153 7.108 7.121 8,615 +0.02(+0.31%)
Nov 13, 2014 7.027 7.189 7.027 7.099 36,690 +0.28(+4.10%)
Nov 11, 2014 6.810 6.936 6.810 6.819 47 +0.01(+0.13%)
Nov 10, 2014 6.918 6.945 6.810 6.810 5,488 -0.20(-2.89%)
Nov 07, 2014 6.783 7.045 6.783 7.013 17,066 +0.18(+2.57%)
Nov 06, 2014 6.864 6.908 6.810 6.837 4,680 +0.06(+0.93%)
Nov 05, 2014 6.774 6.927 6.774 6.774 3,140 -0.06(-0.92%)
Nov 04, 2014 6.846 7.009 6.801 6.837 13,468 -0.04(-0.52%)
Nov 03, 2014 6.810 6.982 6.810 6.873 2,619 -0.04(-0.52%)
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%)
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.