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

Friedman Industries Inc (NY: FRD )

15.20 +0.17 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2022 9.029 9.450 7.254 7.686 262,722 -1.56(-16.86%)
Feb 25, 2022 7.735 9.362 7.804 9.244 204,097 +1.43(+18.32%)
Feb 24, 2022 7.225 7.825 7.225 7.813 58,219 +0.45(+6.13%)
Feb 23, 2022 7.382 7.607 7.303 7.362 49,093 +0.07(+0.94%)
Feb 22, 2022 7.607 7.921 7.284 7.293 73,248 -0.31(-4.12%)
Feb 18, 2022 7.607 0 -0.38(-4.79%)
Feb 17, 2022 7.686 8.186 7.686 7.989 88,364 +0.30(+3.95%)
Feb 16, 2022 8.068 8.068 7.441 7.686 156,260 -0.41(-5.08%)
Feb 15, 2022 8.852 9.009 7.823 8.097 216,886 -1.32(-14.05%)
Feb 14, 2022 9.332 9.646 9.087 9.421 23,898 -0.01(-0.10%)
Feb 11, 2022 9.156 9.783 8.960 9.431 88,963 +0.46(+5.14%)
Feb 10, 2022 9.352 9.391 8.970 8.970 24,360 -0.35(-3.79%)
Feb 09, 2022 9.352 9.362 9.117 9.323 17,879 +0.14(+1.49%)
Feb 08, 2022 9.136 9.409 8.882 9.185 35,299 +0.36(+4.11%)
Feb 07, 2022 9.695 9.693 8.681 8.823 78,405 -0.52(-5.56%)
Feb 04, 2022 9.568 9.695 8.940 9.342 30,729 -0.14(-1.45%)
Feb 03, 2022 9.754 9.313 9.480 26,298 -0.13(-1.33%)
Feb 02, 2022 9.715 9.901 9.489 9.607 12,884 -0.17(-1.71%)
Feb 01, 2022 9.362 9.783 9.097 9.774 5,240 +0.47(+5.06%)
Jan 31, 2022 9.411 9.034 9.303 26,580 -0.11(-1.15%)
Jan 28, 2022 9.470 9.744 9.450 9.411 6,320 -0.19(-1.94%)
Jan 27, 2022 9.421 9.627 9.264 9.597 3,763 +0.14(+1.45%)
Jan 26, 2022 9.313 9.578 9.162 9.460 10,850 +0.48(+5.35%)
Jan 25, 2022 8.725 9.264 8.725 8.980 38,683 +0.16(+1.78%)
Jan 24, 2022 9.068 9.359 8.720 8.823 47,422 -0.65(-6.88%)
Jan 21, 2022 10.12 10.12 9.087 9.475 50,555 -0.59(-5.89%)
Jan 20, 2022 10.19 10.47 9.950 10.07 14,635 -0.21(-2.00%)
Jan 19, 2022 10.82 10.84 10.17 10.27 13,565 -0.42(-3.94%)
Jan 18, 2022 11.04 11.07 10.11 10.70 24,241 -0.68(-5.95%)
Jan 14, 2022 11.37 0 -0.23(-1.94%)
Jan 13, 2022 11.64 11.64 11.07 11.60 10,185 +0.17(+1.46%)
Jan 12, 2022 11.05 11.54 11.04 11.43 48,219 +0.61(+5.61%)
Jan 11, 2022 11.06 11.08 10.57 10.82 32,441 -0.36(-3.24%)
Jan 10, 2022 11.08 11.20 10.64 11.19 32,207 +0.62(+5.83%)
Jan 07, 2022 10.09 10.82 10.09 10.57 37,449 +0.49(+4.86%)
Jan 06, 2022 10.23 10.38 10.01 10.08 18,176 -0.15(-1.44%)
Jan 05, 2022 9.591 10.29 9.503 10.23 26,462 +0.78(+8.29%)
Jan 04, 2022 9.543 9.548 9.385 9.444 11,283 +0.29(+3.21%)
Jan 03, 2022 9.199 9.293 8.915 9.150 10,130 -0.03(-0.32%)
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%)
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.