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 (%)
Mar 31, 2006 6.157 6.189 5.963 5.996 70,112 -0.16(-2.62%)
Mar 30, 2006 6.176 6.318 6.092 6.157 111,218 +0.02(+0.32%)
Mar 29, 2006 6.118 6.240 6.034 6.137 102,376 +0.10(+1.71%)
Mar 28, 2006 5.996 6.408 5.931 6.034 289,756 +0.10(+1.63%)
Mar 27, 2006 5.751 5.938 5.725 5.938 130,607 +0.23(+3.95%)
Mar 24, 2006 5.673 5.809 5.673 5.712 74,920 +0.04(+0.68%)
Mar 23, 2006 5.641 5.705 5.493 5.673 32,108 +0.09(+1.62%)
Mar 22, 2006 5.641 5.641 5.486 5.583 40,175 -0.05(-0.92%)
Mar 21, 2006 5.705 5.738 5.448 5.635 83,917 -0.10(-1.80%)
Mar 20, 2006 5.738 5.867 5.641 5.738 105,013 +0.11(+1.95%)
Mar 17, 2006 5.370 5.867 5.319 5.628 103,307 +0.23(+4.18%)
Mar 16, 2006 5.641 5.738 5.293 5.402 202,271 -0.08(-1.41%)
Mar 15, 2006 5.035 5.589 5.035 5.480 263,386 +0.42(+8.28%)
Mar 14, 2006 4.835 5.093 4.816 5.061 91,828 +0.18(+3.70%)
Mar 13, 2006 4.835 4.880 4.771 4.880 51,033 +0.05(+0.93%)
Mar 10, 2006 4.771 4.990 4.745 4.835 163,802 +0.10(+2.04%)
Mar 09, 2006 4.751 4.803 4.738 4.738 8,686 -0.02(-0.41%)
Mar 08, 2006 4.816 4.816 4.642 4.758 26,524 -0.01(-0.27%)
Mar 07, 2006 4.938 4.938 4.655 4.771 22,336 -0.17(-3.39%)
Mar 06, 2006 4.990 4.990 4.906 4.938 20,320 +0.03(+0.66%)
Mar 03, 2006 4.835 4.912 4.835 4.906 19,389 +0.07(+1.47%)
Mar 02, 2006 4.951 4.990 4.835 4.835 28,075 -0.06(-1.32%)
Mar 01, 2006 4.932 4.964 4.900 4.900 29,472 -0.03(-0.52%)
Feb 28, 2006 4.951 5.009 4.900 4.925 30,402 -0.03(-0.52%)
Feb 27, 2006 4.970 5.022 4.932 4.951 26,369 -0.02(-0.39%)
Feb 24, 2006 5.093 5.112 4.970 4.970 66,079 -0.06(-1.15%)
Feb 23, 2006 4.996 5.112 4.932 5.029 158,838 +0.08(+1.56%)
Feb 22, 2006 4.803 4.951 4.758 4.951 83,917 +0.16(+3.36%)
Feb 21, 2006 4.719 4.796 4.706 4.790 34,280 +0.06(+1.23%)
Feb 17, 2006 4.616 4.771 4.616 4.732 27,300 +0.12(+2.66%)
Feb 16, 2006 4.706 4.719 4.487 4.609 92,914 -0.05(-0.97%)
Feb 15, 2006 4.577 4.842 4.513 4.655 250,977 +0.14(+3.14%)
Feb 14, 2006 4.416 4.642 4.377 4.513 185,053 +0.05(+1.16%)
Feb 13, 2006 4.513 4.558 4.384 4.461 53,670 -0.10(-2.12%)
Feb 10, 2006 4.609 4.635 4.506 4.558 69,647 -0.07(-1.53%)
Feb 09, 2006 4.526 4.667 4.526 4.629 41,571 +0.12(+2.72%)
Feb 08, 2006 4.545 4.545 4.481 4.506 28,231 +0.04(+0.86%)
Feb 07, 2006 4.642 4.667 4.468 4.468 45,448 -0.15(-3.35%)
Feb 06, 2006 4.513 4.629 4.513 4.622 28,696 +0.15(+3.46%)
Feb 03, 2006 4.539 4.545 4.461 4.468 26,679 -0.03(-0.71%)
Feb 02, 2006 4.539 4.545 4.448 4.500 71,663 -0.03(-0.71%)
Feb 01, 2006 4.616 4.616 4.487 4.532 37,538 -0.01(-0.28%)
Jan 31, 2006 4.590 4.590 4.448 4.545 53,514 -0.10(-2.08%)
Jan 30, 2006 4.751 4.758 4.597 4.642 57,237 -0.02(-0.41%)
Jan 27, 2006 4.423 4.706 4.423 4.661 99,584 +0.24(+5.39%)
Jan 26, 2006 4.784 4.784 4.300 4.423 253,149 -0.35(-7.30%)
Jan 25, 2006 4.597 4.900 4.513 4.771 316,281 +0.16(+3.50%)
Jan 24, 2006 4.319 4.751 4.319 4.609 365,453 +0.29(+6.72%)
Jan 23, 2006 4.500 4.500 4.210 4.319 101,135 -0.18(-4.01%)
Jan 20, 2006 3.855 4.500 3.836 4.500 155,736 +0.63(+16.33%)
Jan 19, 2006 3.855 3.887 3.836 3.868 44,983 +0.07(+1.86%)
Jan 18, 2006 3.797 3.823 3.746 3.797 20,630 +0.00(+0.01%)
Jan 17, 2006 3.758 3.817 3.746 3.797 87,175 +0.00(+0.00%)
Jan 13, 2006 3.810 3.829 3.739 3.797 49,947 -0.03(-0.67%)
Jan 12, 2006 3.804 3.829 3.771 3.823 21,405 +0.04(+1.02%)
Jan 11, 2006 3.804 3.836 3.765 3.784 43,122 -0.02(-0.51%)
Jan 10, 2006 3.784 3.804 3.752 3.804 64,217 +0.01(+0.34%)
Jan 09, 2006 3.849 3.868 3.784 3.791 60,805 -0.06(-1.51%)
Jan 06, 2006 3.894 3.933 3.849 3.849 41,881 -0.00(-0.00%)
Jan 05, 2006 3.894 3.894 3.836 3.849 32,729 -0.02(-0.50%)
Jan 04, 2006 3.881 3.900 3.868 3.868 26,059 +0.06(+1.52%)
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.