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

Friedman Industries Inc (NY: FRD )

14.26 +0.51 (+3.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 29, 2005 4.242 4.345 4.094 4.165 88,416 -0.01(-0.31%)
Apr 28, 2005 4.190 4.281 4.094 4.178 52,894 -0.01(-0.15%)
Apr 27, 2005 4.513 4.532 4.139 4.184 81,125 -0.34(-7.55%)
Apr 26, 2005 4.506 4.674 4.448 4.526 130,142 +0.05(+1.15%)
Apr 25, 2005 4.384 4.481 4.236 4.474 81,125 +0.24(+5.79%)
Apr 22, 2005 4.448 4.461 4.223 4.229 63,442 -0.13(-2.96%)
Apr 21, 2005 4.158 4.358 4.126 4.358 59,719 +0.17(+4.00%)
Apr 20, 2005 4.242 4.352 4.158 4.190 126,109 +0.03(+0.78%)
Apr 19, 2005 3.887 4.255 3.887 4.158 134,175 +0.27(+6.97%)
Apr 18, 2005 4.029 4.087 3.739 3.887 188,620 -0.24(-5.78%)
Apr 15, 2005 4.306 4.364 4.010 4.126 171,403 -0.21(-4.90%)
Apr 14, 2005 4.416 4.513 4.190 4.339 80,350 -0.16(-3.58%)
Apr 13, 2005 4.255 4.513 4.255 4.500 107,650 +0.16(+3.71%)
Apr 12, 2005 4.287 4.377 4.145 4.339 113,234 +0.05(+1.20%)
Apr 11, 2005 4.416 4.429 4.287 4.287 77,247 -0.16(-3.62%)
Apr 08, 2005 4.545 4.564 4.384 4.448 52,274 -0.06(-1.43%)
Apr 07, 2005 4.455 4.571 4.448 4.513 41,726 +0.06(+1.30%)
Apr 06, 2005 4.545 4.603 4.332 4.455 112,303 -0.09(-1.99%)
Apr 05, 2005 4.513 4.609 4.481 4.545 76,937 +0.06(+1.29%)
Apr 04, 2005 4.642 4.809 4.403 4.487 124,247 -0.11(-2.38%)
Apr 01, 2005 4.481 4.822 4.481 4.597 156,046 +0.19(+4.39%)
Mar 31, 2005 4.358 4.577 4.319 4.403 71,818 +0.09(+2.09%)
Mar 30, 2005 4.332 4.384 4.158 4.313 87,330 -0.01(-0.15%)
Mar 29, 2005 4.248 4.481 4.132 4.319 192,033 +0.07(+1.67%)
Mar 28, 2005 4.564 4.589 4.165 4.248 275,485 -0.32(-6.92%)
Mar 24, 2005 4.577 4.706 4.481 4.564 120,525 -0.13(-2.75%)
Mar 23, 2005 4.835 4.900 4.648 4.693 110,132 -0.19(-3.96%)
Mar 22, 2005 4.925 5.119 4.835 4.887 177,762 -0.05(-1.04%)
Mar 21, 2005 5.106 5.125 4.900 4.938 132,624 -0.06(-1.29%)
Mar 18, 2005 4.738 5.138 4.674 5.003 231,898 +0.35(+7.48%)
Mar 17, 2005 4.526 4.829 4.513 4.655 166,439 +0.11(+2.41%)
Mar 16, 2005 4.706 4.790 4.500 4.545 199,479 -0.22(-4.60%)
Mar 15, 2005 4.751 4.790 4.416 4.764 362,816 -0.04(-0.81%)
Mar 14, 2005 4.983 5.016 4.706 4.803 346,684 -0.31(-6.05%)
Mar 11, 2005 5.383 5.448 4.932 5.112 397,251 -0.11(-2.10%)
Mar 10, 2005 5.480 5.480 4.674 5.222 440,994 -0.37(-6.68%)
Mar 09, 2005 5.673 5.892 5.383 5.596 208,786 -0.19(-3.34%)
Mar 08, 2005 6.015 6.015 5.609 5.789 271,297 -0.23(-3.75%)
Mar 07, 2005 6.576 6.608 5.931 6.015 330,862 -0.48(-7.35%)
Mar 04, 2005 6.479 6.608 6.376 6.492 196,221 +0.21(+3.28%)
Mar 03, 2005 6.253 6.447 6.253 6.286 121,145 +0.06(+1.04%)
Mar 02, 2005 6.511 6.769 6.150 6.221 524,601 -0.23(-3.50%)
Mar 01, 2005 5.905 6.447 5.867 6.447 726,562 +0.70(+12.11%)
Feb 28, 2005 5.454 5.899 5.454 5.751 683,906 +0.14(+2.41%)
Feb 25, 2005 5.867 5.931 5.157 5.615 618,136 -0.24(-4.18%)
Feb 24, 2005 5.867 5.963 5.809 5.860 380,809 +0.01(+0.11%)
Feb 23, 2005 5.996 6.118 5.544 5.854 999,877 -0.11(-1.84%)
Feb 22, 2005 7.446 7.478 5.886 5.963 1,360,056 -1.46(-19.64%)
Feb 18, 2005 7.723 7.736 7.291 7.420 358,938 -0.19(-2.46%)
Feb 17, 2005 7.736 7.949 7.156 7.607 534,064 -0.35(-4.45%)
Feb 16, 2005 7.897 7.962 7.672 7.962 253,149 +0.10(+1.23%)
Feb 15, 2005 8.929 8.929 7.620 7.865 595,334 -0.26(-3.25%)
Feb 14, 2005 8.864 9.283 8.058 8.129 1,006,547 +0.21(+2.60%)
Feb 11, 2005 7.884 8.187 7.433 7.923 780,077 -0.36(-4.36%)
Feb 10, 2005 10.19 10.19 8.058 8.284 1,319,726 -1.90(-18.67%)
Feb 09, 2005 9.864 10.68 9.799 10.19 606,037 +0.43(+4.36%)
Feb 08, 2005 9.348 9.831 9.219 9.760 352,733 +0.55(+6.02%)
Feb 07, 2005 9.264 9.270 9.090 9.206 243,066 +0.19(+2.15%)
Feb 04, 2005 8.993 9.270 8.929 9.013 231,898 +0.16(+1.82%)
Feb 03, 2005 9.006 9.013 8.400 8.851 381,430 -0.15(-1.72%)
Feb 02, 2005 9.026 9.341 8.806 9.006 655,364 +0.43(+5.04%)
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.