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 (%)
Dec 31, 2021 8.994 9.330 8.475 9.180 69,315 +0.27(+3.08%)
Dec 30, 2021 9.326 9.444 8.905 8.905 48,026 -0.22(-2.36%)
Dec 29, 2021 9.199 9.253 9.069 9.121 24,321 -0.11(-1.17%)
Dec 28, 2021 9.258 9.258 8.905 9.228 28,348 +0.14(+1.51%)
Dec 27, 2021 9.189 9.473 8.847 9.091 14,937 -0.18(-1.90%)
Dec 23, 2021 9.297 9.444 9.023 9.268 11,726 +0.06(+0.64%)
Dec 22, 2021 9.043 9.326 9.043 9.209 9,917 +0.19(+2.06%)
Dec 21, 2021 9.150 9.698 8.896 9.023 58,628 -0.20(-2.12%)
Dec 20, 2021 8.847 9.219 8.592 9.219 20,165 +0.42(+4.78%)
Dec 17, 2021 8.778 9.131 8.455 8.798 20,514 +0.00(+0.00%)
Dec 16, 2021 8.984 9.385 8.778 8.798 12,560 -0.03(-0.33%)
Dec 15, 2021 9.297 9.375 8.475 8.827 21,088 -0.47(-5.05%)
Dec 14, 2021 9.199 9.395 8.631 9.297 44,715 +0.20(+2.15%)
Dec 13, 2021 8.778 9.291 8.406 9.101 19,047 +0.22(+2.42%)
Dec 10, 2021 9.276 9.276 8.563 8.886 43,959 -0.23(-2.47%)
Dec 09, 2021 9.395 9.405 9.111 9.111 25,425 -0.28(-3.02%)
Dec 08, 2021 9.933 9.933 9.395 9.395 19,583 -0.28(-2.93%)
Dec 07, 2021 9.551 9.821 9.454 9.679 18,238 +0.22(+2.28%)
Dec 06, 2021 9.855 9.855 9.297 9.463 42,851 -0.40(-4.07%)
Dec 03, 2021 10.18 10.41 9.551 9.865 16,459 -0.29(-2.89%)
Dec 02, 2021 10.14 10.70 10.00 10.16 19,081 +0.03(+0.29%)
Dec 01, 2021 10.25 10.58 9.992 10.13 18,679 +0.09(+0.88%)
Nov 30, 2021 9.992 10.28 9.982 10.04 26,895 -0.17(-1.63%)
Nov 29, 2021 10.78 11.39 10.13 10.21 40,028 -0.47(-4.40%)
Nov 26, 2021 10.76 10.77 10.02 10.68 32,158 -0.29(-2.68%)
Nov 24, 2021 11.00 11.29 10.86 10.97 15,006 +0.00(+0.00%)
Nov 23, 2021 11.50 11.84 10.86 10.97 49,453 -0.58(-5.00%)
Nov 22, 2021 13.11 13.21 11.50 11.55 115,809 -1.40(-10.81%)
Nov 19, 2021 13.36 13.50 12.67 12.95 24,322 -0.61(-4.48%)
Nov 18, 2021 13.73 13.73 13.34 13.55 12,496 -0.02(-0.14%)
Nov 17, 2021 13.94 14.26 13.57 13.57 15,951 -0.23(-1.70%)
Nov 16, 2021 13.70 14.37 13.70 13.81 42,141 +0.13(+0.96%)
Nov 15, 2021 13.55 13.79 13.46 13.68 31,782 -0.16(-1.16%)
Nov 12, 2021 13.30 13.84 13.26 13.84 7,389 +0.14(+1.00%)
Nov 11, 2021 13.50 13.85 13.28 13.70 21,132 +0.26(+1.97%)
Nov 10, 2021 13.24 13.44 6,748 -0.14(-1.01%)
Nov 09, 2021 13.51 13.70 13.25 13.57 8,342 -0.13(-0.93%)
Nov 08, 2021 13.48 13.90 13.47 13.70 34,255 +0.73(+5.66%)
Nov 05, 2021 13.59 13.70 12.62 12.97 47,833 -0.72(-5.29%)
Nov 04, 2021 13.81 14.09 13.32 13.69 11,473 -0.19(-1.34%)
Nov 03, 2021 13.52 13.93 13.31 13.88 9,831 +0.34(+2.53%)
Nov 02, 2021 13.81 13.93 13.31 13.53 27,564 -0.36(-2.61%)
Nov 01, 2021 13.31 14.51 13.47 13.90 50,486 +0.43(+3.20%)
Oct 29, 2021 13.41 13.68 13.41 13.47 8,686 +0.06(+0.44%)
Oct 28, 2021 13.24 13.58 13.24 13.41 8,314 +0.18(+1.33%)
Oct 27, 2021 13.71 13.77 13.21 13.23 15,488 -0.36(-2.66%)
Oct 26, 2021 13.88 13.59 18,775 -0.25(-1.84%)
Oct 25, 2021 13.69 13.99 13.67 13.85 42,117 +0.23(+1.65%)
Oct 22, 2021 13.51 13.79 13.42 13.62 7,326 -0.07(-0.50%)
Oct 21, 2021 13.60 13.77 13.51 13.69 9,190 +0.06(+0.43%)
Oct 20, 2021 13.47 13.90 13.38 13.63 27,523 +0.03(+0.22%)
Oct 19, 2021 12.72 13.65 12.72 13.60 95,507 +1.03(+8.17%)
Oct 18, 2021 12.40 12.67 12.16 12.58 33,291 +0.18(+1.42%)
Oct 15, 2021 12.24 12.48 12.14 12.40 10,287 +0.03(+0.24%)
Oct 14, 2021 12.40 12.40 12.26 12.37 12,456 +0.00(+0.00%)
Oct 13, 2021 12.29 12.39 11.88 12.37 21,453 +0.16(+1.28%)
Oct 12, 2021 11.82 12.29 11.82 12.21 18,606 +0.55(+4.70%)
Oct 11, 2021 11.42 11.89 11.42 11.67 15,289 +0.08(+0.68%)
Oct 08, 2021 11.55 11.85 11.55 11.59 4,766 -0.07(-0.59%)
Oct 07, 2021 11.74 11.79 11.49 11.66 18,197 -0.17(-1.41%)
Oct 06, 2021 11.78 11.82 11.49 11.82 5,996 +0.12(+1.00%)
Oct 05, 2021 11.69 12.39 11.53 11.70 54,241 +0.12(+1.01%)
Oct 04, 2021 11.63 11.73 11.53 11.59 17,678 -0.07(-0.59%)
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.