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 (%)
Mar 29, 2019 7.108 7.503 6.967 7.221 15,508 +0.11(+1.59%)
Mar 28, 2019 7.277 7.451 7.108 7.108 15,162 -0.17(-2.33%)
Mar 27, 2019 7.108 7.277 7.108 7.277 8,620 +0.21(+2.93%)
Mar 26, 2019 7.390 7.475 7.061 7.070 11,313 -0.21(-2.85%)
Mar 25, 2019 7.277 7.343 7.202 7.277 3,880 -0.02(-0.26%)
Mar 22, 2019 7.400 7.536 7.296 7.296 12,534 -0.10(-1.40%)
Mar 21, 2019 7.437 7.590 7.400 7.400 21,601 -0.04(-0.51%)
Mar 20, 2019 7.381 7.502 7.315 7.437 19,188 +0.09(+1.28%)
Mar 19, 2019 7.503 7.682 7.324 7.343 32,923 -0.33(-4.29%)
Mar 18, 2019 7.484 7.673 7.484 7.673 18,140 +0.14(+1.87%)
Mar 15, 2019 7.626 7.626 7.494 7.531 9,772 -0.10(-1.36%)
Mar 14, 2019 7.748 7.985 7.626 7.635 36,482 -0.11(-1.46%)
Mar 13, 2019 7.550 7.786 7.484 7.748 41,848 +0.22(+2.88%)
Mar 12, 2019 7.569 7.578 7.447 7.531 15,817 -0.04(-0.50%)
Mar 11, 2019 7.183 7.569 7.174 7.569 28,407 +0.52(+7.34%)
Mar 08, 2019 7.032 7.211 6.967 7.051 7,010 +0.04(+0.54%)
Mar 07, 2019 7.381 7.381 7.014 7.014 34,004 -0.36(-4.85%)
Mar 06, 2019 7.324 7.371 7.164 7.371 14,217 +0.06(+0.77%)
Mar 05, 2019 7.211 7.569 7.211 7.315 30,242 +0.06(+0.78%)
Mar 04, 2019 7.098 7.360 7.098 7.258 33,810 +0.06(+0.78%)
Mar 01, 2019 7.155 7.324 7.155 7.202 15,933 +0.13(+1.86%)
Feb 28, 2019 7.390 7.390 7.070 7.070 15,025 -0.33(-4.45%)
Feb 27, 2019 7.265 7.409 7.147 7.400 8,474 +0.23(+3.15%)
Feb 26, 2019 7.127 7.305 7.127 7.174 8,088 +0.02(+0.26%)
Feb 25, 2019 7.268 7.437 7.145 7.155 16,776 -0.16(-2.25%)
Feb 22, 2019 7.383 7.428 7.287 7.320 111,957 +0.02(+0.32%)
Feb 21, 2019 7.305 7.409 7.296 7.296 20,344 +0.00(+0.00%)
Feb 20, 2019 7.522 7.560 7.296 7.296 20,567 -0.13(-1.77%)
Feb 19, 2019 7.221 7.611 7.221 7.428 56,234 +0.08(+1.15%)
Feb 15, 2019 7.531 7.616 7.230 7.343 103,884 -0.24(-3.23%)
Feb 14, 2019 7.635 7.696 7.578 7.588 15,569 -0.04(-0.49%)
Feb 13, 2019 7.597 7.677 7.569 7.626 10,166 +0.08(+1.04%)
Feb 12, 2019 7.249 7.595 7.249 7.547 25,617 +0.37(+5.21%)
Feb 11, 2019 7.202 7.390 7.174 7.174 22,252 +0.00(+0.00%)
Feb 08, 2019 7.202 7.202 7.080 7.174 8,497 -0.04(-0.52%)
Feb 07, 2019 7.136 7.326 6.995 7.211 20,836 +0.22(+3.10%)
Feb 06, 2019 7.080 7.183 6.995 6.995 16,508 -0.13(-1.85%)
Feb 05, 2019 7.343 7.395 7.089 7.127 18,825 -0.07(-0.92%)
Feb 04, 2019 7.305 7.371 7.145 7.192 48,510 -0.17(-2.30%)
Feb 01, 2019 7.305 7.390 7.164 7.362 5,629 +0.10(+1.43%)
Jan 31, 2019 7.364 7.380 7.258 7.258 6,800 -0.15(-2.01%)
Jan 30, 2019 7.061 7.427 7.061 7.407 24,988 +0.35(+4.91%)
Jan 29, 2019 7.484 7.484 7.061 7.061 21,814 -0.42(-5.66%)
Jan 28, 2019 7.004 7.484 6.994 7.484 11,585 +0.56(+8.16%)
Jan 25, 2019 6.854 7.353 6.825 6.919 23,368 -0.03(-0.41%)
Jan 24, 2019 7.411 7.444 6.929 6.948 24,759 -0.40(-5.51%)
Jan 23, 2019 7.258 7.437 7.155 7.353 19,207 +0.05(+0.64%)
Jan 22, 2019 7.221 7.305 6.882 7.305 19,410 +0.16(+2.24%)
Jan 18, 2019 7.305 7.329 6.882 7.145 10,091 -0.16(-2.19%)
Jan 17, 2019 7.475 7.475 7.211 7.305 10,102 -0.24(-3.24%)
Jan 16, 2019 7.560 7.564 7.484 7.550 9,839 +0.04(+0.50%)
Jan 15, 2019 7.296 7.513 7.155 7.513 5,983 +0.30(+4.18%)
Jan 14, 2019 7.211 7.221 6.872 7.211 5,058 -0.01(-0.13%)
Jan 11, 2019 7.560 7.560 7.014 7.221 8,179 -0.43(-5.66%)
Jan 10, 2019 7.814 7.814 7.343 7.654 10,614 -0.04(-0.49%)
Jan 09, 2019 7.701 7.710 7.458 7.691 16,956 +0.11(+1.48%)
Jan 08, 2019 7.467 7.645 7.398 7.579 37,201 +0.22(+3.05%)
Jan 07, 2019 6.981 7.458 6.776 7.355 33,428 +0.55(+8.10%)
Jan 04, 2019 6.635 7.009 6.561 6.804 25,787 +0.17(+2.54%)
Jan 03, 2019 6.532 6.897 6.532 6.635 13,008 -0.26(-3.79%)
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.