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

Friedman Industries Inc (NY: FRD )

18.60 +0.51 (+2.82%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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, 2016 6.140 6.150 6.000 6.000 2,269 +0.00(+0.00%)
May 26, 2016 5.960 6.000 6.000 6.000 1,200 +0.10(+1.69%)
May 25, 2016 5.940 6.049 5.900 5.900 7,673 -0.07(-1.17%)
May 24, 2016 5.992 6.000 5.950 5.970 5,337 +0.03(+0.51%)
May 23, 2016 5.900 5.940 5.900 5.940 1,057 -0.00(-0.00%)
May 20, 2016 5.970 6.130 5.870 5.940 2,817 +0.02(+0.34%)
May 19, 2016 5.910 6.080 5.900 5.920 1,084 -0.07(-1.17%)
May 18, 2016 6.012 6.050 5.990 5.990 2,672 +0.14(+2.39%)
May 17, 2016 5.859 6.030 5.670 5.850 5,449 -0.18(-2.99%)
May 16, 2016 6.030 6.066 6.030 6.030 4,968 +0.14(+2.38%)
May 13, 2016 5.860 6.035 5.860 5.890 4,209 +0.06(+1.03%)
May 12, 2016 5.970 5.984 5.800 5.830 13,877 -0.13(-2.12%)
May 11, 2016 5.946 5.980 5.900 5.956 8,146 -0.04(-0.73%)
May 10, 2016 5.889 6.110 5.889 6.000 3,591 -0.07(-1.22%)
May 09, 2016 6.103 6.200 5.880 6.074 25,918 -0.13(-2.06%)
May 06, 2016 6.091 6.210 6.090 6.202 1,050 +0.11(+1.84%)
May 05, 2016 6.130 6.140 6.090 6.090 2,830 -0.08(-1.30%)
May 04, 2016 6.213 6.213 6.110 6.170 1,720 -0.07(-1.12%)
May 03, 2016 6.100 6.240 6.100 6.240 2,861 +0.00(+0.00%)
May 02, 2016 6.280 6.280 6.150 6.240 9,502 +0.05(+0.81%)
Apr 29, 2016 6.150 6.190 6.150 6.190 610 +0.06(+0.98%)
Apr 27, 2016 6.150 6.190 6.130 6.130 59 -0.07(-1.13%)
Apr 26, 2016 6.230 6.230 6.070 6.200 901 +0.11(+1.81%)
Apr 25, 2016 6.120 6.190 6.090 6.090 533 -0.11(-1.77%)
Apr 22, 2016 5.941 6.270 5.941 6.200 2,306 -0.02(-0.35%)
Apr 21, 2016 6.033 6.222 6.000 6.222 17,320 +0.13(+2.17%)
Apr 20, 2016 5.933 6.100 5.926 6.090 4,483 +0.13(+2.27%)
Apr 19, 2016 5.830 6.010 5.780 5.955 27,523 +0.30(+5.40%)
Apr 18, 2016 5.740 5.750 5.630 5.650 7,893 -0.01(-0.18%)
Apr 15, 2016 5.732 5.750 5.660 5.660 2,851 -0.07(-1.19%)
Apr 14, 2016 5.827 5.827 5.702 5.728 6,079 +0.03(+0.49%)
Apr 13, 2016 5.780 5.780 5.700 5.700 611 -0.02(-0.35%)
Apr 12, 2016 5.710 5.890 5.666 5.720 18,211 +0.04(+0.70%)
Apr 11, 2016 5.709 5.709 5.680 5.680 1,305 +0.05(+0.89%)
Apr 08, 2016 5.770 5.770 5.610 5.630 4,804 -0.16(-2.76%)
Apr 07, 2016 5.682 5.790 5.670 5.790 4,622 +0.04(+0.70%)
Apr 06, 2016 5.730 5.780 5.730 5.750 1,540 +0.15(+2.66%)
Apr 05, 2016 5.800 5.800 5.600 5.601 829 -0.20(-3.43%)
Apr 04, 2016 5.550 5.800 5.550 5.800 5,346 +0.25(+4.50%)
Apr 01, 2016 5.460 5.650 5.371 5.550 1,503 +0.13(+2.40%)
Mar 31, 2016 5.780 5.780 5.420 5.420 6,448 -0.15(-2.69%)
Mar 30, 2016 5.600 5.780 5.510 5.570 3,807 -0.13(-2.28%)
Mar 29, 2016 5.620 5.750 5.540 5.700 10,584 +0.18(+3.24%)
Mar 28, 2016 5.620 5.620 5.521 5.521 1,900 -0.11(-1.94%)
Mar 24, 2016 5.630 5.630 5.630 5.630 2,800 +0.00(+0.00%)
Mar 23, 2016 5.800 5.800 5.630 5.630 4,267 -0.25(-4.25%)
Mar 22, 2016 5.767 5.880 5.756 5.880 1,128 +0.04(+0.68%)
Mar 21, 2016 5.860 5.860 5.810 5.840 4,789 +0.04(+0.69%)
Mar 18, 2016 5.740 5.880 5.740 5.800 15,864 +0.07(+1.22%)
Mar 17, 2016 5.600 5.740 5.600 5.730 6,797 +0.05(+0.92%)
Mar 16, 2016 5.680 5.690 5.678 5.678 474 +0.07(+1.20%)
Mar 15, 2016 5.460 5.610 5.460 5.610 4,798 +0.10(+1.81%)
Mar 14, 2016 5.520 5.520 5.480 5.510 2,450 +0.09(+1.70%)
Mar 11, 2016 5.500 5.500 5.400 5.418 9,494 -0.03(-0.59%)
Mar 10, 2016 5.470 5.499 5.450 5.450 2,410 -0.02(-0.37%)
Mar 09, 2016 5.463 5.560 5.463 5.470 640 -0.07(-1.26%)
Mar 08, 2016 5.453 5.720 5.453 5.540 1,880 -0.07(-1.25%)
Mar 07, 2016 5.603 5.750 5.603 5.610 4,941 +0.13(+2.37%)
Mar 04, 2016 5.600 5.661 5.480 5.480 3,377 +0.01(+0.18%)
Mar 03, 2016 5.600 5.700 5.470 5.470 739 -0.03(-0.55%)
Mar 02, 2016 5.550 5.564 5.500 5.500 11,852 -0.07(-1.26%)
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.