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 (%)
Dec 30, 2011 8.223 8.301 8.114 8.215 10,494 -0.01(-0.09%)
Dec 29, 2011 8.246 8.457 8.192 8.223 18,051 +0.00(+0.00%)
Dec 28, 2011 8.340 8.379 8.184 8.223 13,989 -0.14(-1.68%)
Dec 27, 2011 8.566 8.566 8.309 8.363 14,208 -0.10(-1.20%)
Dec 23, 2011 8.371 8.480 8.262 8.464 6,621 +0.09(+1.12%)
Dec 21, 2011 8.238 8.371 8.145 8.371 13,442 +0.17(+2.09%)
Dec 20, 2011 8.574 8.574 8.192 8.200 28,699 -0.25(-2.95%)
Dec 19, 2011 8.574 8.574 8.145 8.449 20,085 +0.03(+0.37%)
Dec 16, 2011 8.496 8.535 8.340 8.418 36,389 -0.05(-0.55%)
Dec 15, 2011 8.464 8.566 8.277 8.464 22,296 +0.12(+1.40%)
Dec 14, 2011 8.122 8.464 8.028 8.348 11,944 +0.24(+2.98%)
Dec 13, 2011 8.168 8.340 8.106 8.106 12,832 -0.01(-0.10%)
Dec 12, 2011 8.340 8.340 7.896 8.114 15,207 -0.31(-3.70%)
Dec 09, 2011 8.558 8.566 8.387 8.426 14,300 -0.14(-1.64%)
Dec 08, 2011 8.550 8.574 8.348 8.566 11,674 +0.09(+1.10%)
Dec 07, 2011 8.449 8.572 8.371 8.472 14,867 +0.09(+1.02%)
Dec 06, 2011 8.613 8.613 8.231 8.387 29,342 -0.18(-2.09%)
Dec 05, 2011 8.488 8.613 8.340 8.566 20,851 +0.19(+2.23%)
Dec 02, 2011 8.262 8.433 8.262 8.379 24,111 +0.14(+1.70%)
Dec 01, 2011 8.122 8.305 8.122 8.238 14,521 -0.07(-0.84%)
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%)
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.