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 (%)
May 31, 2012 8.119 8.215 8.113 8.143 3,807 -0.02(-0.20%)
May 30, 2012 8.167 8.223 8.103 8.159 4,182 +0.01(+0.17%)
May 29, 2012 8.119 8.247 8.092 8.145 3,510 +0.11(+1.31%)
May 25, 2012 8.031 8.102 8.031 8.039 5,021 +0.01(+0.10%)
May 24, 2012 7.975 8.103 7.896 8.031 9,288 +0.06(+0.70%)
May 23, 2012 8.031 8.031 7.856 7.975 37,285 -0.20(-2.44%)
May 22, 2012 8.223 8.223 8.095 8.175 9,143 +0.06(+0.69%)
May 21, 2012 8.087 8.199 8.008 8.119 14,479 +0.07(+0.89%)
May 18, 2012 8.143 8.239 8.015 8.047 23,739 -0.10(-1.27%)
May 17, 2012 8.406 8.406 8.151 8.151 36,780 -0.23(-2.76%)
May 16, 2012 8.406 8.494 8.350 8.382 14,306 -0.04(-0.47%)
May 15, 2012 8.582 8.582 8.422 8.422 12,479 -0.15(-1.77%)
May 14, 2012 8.613 8.700 8.566 8.574 9,247 -0.11(-1.29%)
May 11, 2012 8.773 8.797 8.534 8.685 12,218 -0.02(-0.27%)
May 10, 2012 8.741 8.749 8.597 8.709 18,603 -0.03(-0.36%)
May 09, 2012 8.773 8.773 8.653 8.741 18,583 -0.03(-0.36%)
May 08, 2012 8.924 8.932 8.733 8.773 26,689 -0.09(-0.99%)
May 07, 2012 8.893 8.940 8.773 8.861 15,285 +0.03(+0.36%)
May 04, 2012 9.355 9.355 8.773 8.829 39,461 -0.46(-4.98%)
May 03, 2012 9.363 9.363 9.172 9.291 19,442 -0.08(-0.85%)
May 02, 2012 9.387 9.515 9.363 9.371 29,331 +0.04(+0.43%)
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.