Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

15.03 +0.77 (+5.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 7.502 7.600 7.502 7.556 6,221 +0.04(+0.48%)
Feb 27, 2014 7.511 7.600 7.511 7.520 6,173 +0.01(+0.12%)
Feb 26, 2014 7.466 7.690 7.466 7.511 10,675 -0.14(-1.87%)
Feb 25, 2014 7.448 7.976 7.341 7.654 146,673 +0.21(+2.76%)
Feb 24, 2014 7.502 7.842 7.314 7.448 66,187 -0.12(-1.54%)
Feb 21, 2014 7.663 7.699 7.565 7.565 15,342 -0.13(-1.63%)
Feb 20, 2014 7.448 7.690 7.448 7.690 22,132 +0.31(+4.24%)
Feb 19, 2014 7.343 7.457 7.332 7.377 18,630 +0.04(+0.61%)
Feb 18, 2014 7.314 7.377 7.305 7.332 16,379 -0.03(-0.36%)
Feb 14, 2014 7.422 7.359 7.359 7.359 33,774 +0.06(+0.86%)
Feb 13, 2014 7.276 7.332 7.180 7.296 20,963 -0.04(-0.49%)
Feb 12, 2014 7.368 7.368 7.207 7.332 4,200 -0.07(-0.97%)
Feb 11, 2014 7.348 7.502 7.153 7.404 46,420 +0.04(+0.49%)
Feb 10, 2014 7.198 7.377 7.153 7.368 61,794 +0.13(+1.85%)
Feb 07, 2014 7.243 7.243 7.165 7.234 6,600 -0.03(-0.37%)
Feb 06, 2014 7.198 7.350 7.198 7.261 9,514 +0.04(+0.50%)
Feb 05, 2014 7.153 7.314 7.037 7.225 42,194 +0.07(+1.00%)
Feb 04, 2014 7.252 7.332 7.153 7.153 22,309 -0.09(-1.23%)
Feb 03, 2014 7.386 7.395 7.136 7.243 26,588 -0.21(-2.76%)
Jan 31, 2014 7.386 7.448 7.386 7.448 4,915 +0.00(+0.00%)
Jan 30, 2014 7.386 7.448 7.144 7.448 32,386 +0.03(+0.36%)
Jan 29, 2014 7.529 7.595 7.422 7.422 13,192 -0.09(-1.19%)
Jan 28, 2014 7.556 7.592 7.511 7.511 6,816 -0.05(-0.71%)
Jan 27, 2014 7.851 7.860 7.565 7.565 17,582 -0.21(-2.76%)
Jan 24, 2014 7.824 8.039 7.779 7.779 17,057 -0.09(-1.14%)
Jan 23, 2014 7.931 7.947 7.869 7.869 8,631 -0.04(-0.45%)
Jan 22, 2014 7.913 8.030 7.869 7.905 12,761 +0.03(+0.34%)
Jan 21, 2014 7.690 8.048 7.690 7.878 22,473 +0.17(+2.20%)
Jan 17, 2014 7.681 7.708 7.708 7.708 15,321 -0.03(-0.35%)
Jan 16, 2014 7.804 7.804 7.663 7.735 3,680 +0.01(+0.12%)
Jan 15, 2014 7.690 7.726 7.609 7.726 8,279 +0.05(+0.70%)
Jan 14, 2014 7.520 7.672 7.458 7.672 30,410 +0.12(+1.53%)
Jan 13, 2014 7.511 7.569 7.449 7.556 28,148 -0.08(-1.05%)
Jan 10, 2014 7.503 7.636 7.440 7.636 32,439 +0.19(+2.51%)
Jan 09, 2014 7.556 7.627 7.449 7.449 33,074 -0.11(-1.42%)
Jan 08, 2014 7.556 7.645 7.556 7.556 18,427 +0.01(+0.12%)
Jan 07, 2014 7.601 7.636 7.547 7.547 13,538 +0.01(+0.12%)
Jan 06, 2014 7.583 7.601 7.538 7.538 11,407 -0.03(-0.35%)
Jan 03, 2014 7.547 7.632 7.520 7.565 13,228 -0.02(-0.24%)
Jan 02, 2014 7.529 7.619 7.481 7.583 18,641 +0.00(+0.00%)
Dec 31, 2013 7.547 7.583 7.583 7.583 68,041 +0.00(+0.00%)
Dec 30, 2013 7.663 7.664 7.458 7.583 82,514 -0.08(-1.05%)
Dec 27, 2013 7.645 7.672 7.583 7.663 16,985 +0.07(+0.94%)
Dec 26, 2013 7.663 7.678 7.583 7.592 16,152 -0.12(-1.50%)
Dec 24, 2013 7.565 7.708 7.538 7.708 22,757 +0.08(+1.05%)
Dec 23, 2013 7.565 7.654 7.548 7.627 54,555 +0.02(+0.23%)
Dec 20, 2013 7.601 7.761 7.601 7.610 32,043 -0.04(-0.47%)
Dec 19, 2013 7.511 7.752 7.497 7.645 32,520 +0.05(+0.71%)
Dec 18, 2013 7.770 7.806 7.583 7.592 18,941 -0.13(-1.73%)
Dec 17, 2013 7.699 7.806 7.529 7.726 34,648 +0.04(+0.58%)
Dec 16, 2013 7.627 7.797 7.619 7.681 21,034 +0.02(+0.23%)
Dec 13, 2013 7.788 7.859 7.654 7.663 32,495 -0.04(-0.58%)
Dec 12, 2013 7.449 7.806 7.449 7.708 44,202 +0.21(+2.86%)
Dec 11, 2013 7.485 7.574 7.413 7.494 28,704 -0.06(-0.83%)
Dec 10, 2013 7.583 7.645 7.556 7.556 24,208 -0.11(-1.40%)
Dec 09, 2013 7.806 7.833 7.610 7.663 42,987 -0.14(-1.83%)
Dec 06, 2013 7.895 7.957 7.806 7.806 19,263 -0.02(-0.23%)
Dec 05, 2013 7.690 7.868 7.627 7.824 55,394 +0.21(+2.69%)
Dec 04, 2013 7.699 7.717 7.592 7.619 17,972 -0.05(-0.70%)
Dec 03, 2013 7.654 7.672 7.539 7.672 39,945 +0.04(+0.58%)
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.