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 (%)
Apr 30, 2014 7.592 7.825 7.502 7.690 59,149 +0.16(+2.14%)
Apr 29, 2014 7.520 7.735 7.520 7.529 3,554 +0.00(+0.00%)
Apr 28, 2014 7.556 7.834 7.502 7.529 49,337 -0.03(-0.36%)
Apr 25, 2014 7.484 7.618 7.448 7.556 6,418 +0.07(+0.96%)
Apr 24, 2014 7.609 7.618 7.484 7.484 3,330 -0.13(-1.76%)
Apr 23, 2014 7.601 7.618 7.484 7.618 23,223 +0.03(+0.35%)
Apr 22, 2014 7.600 7.600 7.520 7.592 14,207 -0.01(-0.12%)
Apr 21, 2014 7.511 7.600 7.440 7.600 19,984 +0.09(+1.19%)
Apr 17, 2014 7.538 7.511 7.511 7.511 12,525 +0.02(+0.24%)
Apr 16, 2014 7.493 7.520 7.462 7.493 7,159 +0.00(+0.00%)
Apr 15, 2014 7.431 7.529 7.431 7.493 6,923 +0.07(+0.96%)
Apr 14, 2014 7.404 7.520 7.404 7.422 18,372 +0.00(+0.00%)
Apr 11, 2014 7.493 7.493 7.422 7.422 4,357 +0.00(+0.00%)
Apr 10, 2014 7.507 7.507 7.422 7.422 4,927 -0.04(-0.60%)
Apr 09, 2014 7.467 7.565 7.466 7.466 7,518 -0.04(-0.60%)
Apr 08, 2014 7.565 7.600 7.484 7.511 3,831 +0.03(+0.36%)
Apr 07, 2014 7.600 7.600 7.484 7.484 13,033 -0.04(-0.48%)
Apr 04, 2014 7.559 7.663 7.520 7.520 4,493 -0.08(-1.06%)
Apr 03, 2014 7.556 7.690 7.486 7.600 13,383 +0.09(+1.19%)
Apr 02, 2014 7.448 7.654 7.448 7.511 16,608 +0.01(+0.12%)
Apr 01, 2014 7.511 7.565 7.484 7.502 6,602 -0.04(-0.47%)
Mar 31, 2014 7.600 7.840 7.538 7.538 12,859 -0.14(-1.86%)
Mar 28, 2014 7.753 7.833 7.609 7.681 14,943 -0.04(-0.46%)
Mar 27, 2014 7.511 7.815 7.511 7.717 29,384 +0.22(+2.98%)
Mar 26, 2014 7.618 7.618 7.485 7.493 6,866 -0.13(-1.76%)
Mar 25, 2014 7.457 7.627 7.457 7.627 27,931 +0.11(+1.49%)
Mar 24, 2014 7.744 7.744 7.466 7.516 32,857 -0.35(-4.49%)
Mar 21, 2014 7.663 7.869 7.609 7.869 9,456 +0.15(+1.97%)
Mar 20, 2014 7.645 7.717 7.600 7.717 3,497 +0.06(+0.82%)
Mar 19, 2014 7.681 7.815 7.654 7.654 10,577 +0.02(+0.23%)
Mar 18, 2014 7.717 7.735 7.636 7.636 3,710 -0.01(-0.12%)
Mar 17, 2014 7.797 7.797 7.628 7.645 9,869 -0.21(-2.62%)
Mar 14, 2014 7.636 7.869 7.610 7.851 9,923 +0.16(+2.09%)
Mar 13, 2014 7.654 7.690 7.600 7.690 8,097 +0.00(+0.00%)
Mar 12, 2014 7.682 7.735 7.682 7.690 7,147 -0.05(-0.69%)
Mar 11, 2014 7.770 7.940 7.709 7.744 10,900 -0.08(-1.03%)
Mar 10, 2014 7.779 7.985 7.654 7.824 15,224 +0.11(+1.39%)
Mar 07, 2014 7.735 7.896 7.636 7.717 6,048 +0.01(+0.12%)
Mar 06, 2014 7.635 7.797 7.601 7.708 23,630 +0.16(+2.13%)
Mar 05, 2014 7.585 7.688 7.469 7.547 4,807 +0.02(+0.24%)
Mar 04, 2014 7.609 7.609 7.529 7.529 9,200 +0.01(+0.12%)
Mar 03, 2014 7.556 7.949 7.341 7.520 133,637 -0.04(-0.47%)
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%)
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.