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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014 7.654 7.762 7.547 7.574 5,366 -0.30(-3.87%)
Jun 27, 2014 7.538 7.878 7.439 7.878 27,054 +0.34(+4.52%)
Jun 26, 2014 7.556 7.582 7.529 7.538 3,681 -0.02(-0.24%)
Jun 25, 2014 7.618 7.672 7.529 7.556 4,176 -0.05(-0.71%)
Jun 24, 2014 7.601 7.673 7.601 7.609 15,674 +0.06(+0.83%)
Jun 23, 2014 7.565 7.617 7.376 7.547 13,925 -0.02(-0.24%)
Jun 20, 2014 7.502 7.609 7.474 7.565 5,590 +0.05(+0.72%)
Jun 19, 2014 7.394 7.538 7.394 7.511 27,707 +0.13(+1.82%)
Jun 18, 2014 7.367 7.394 7.314 7.376 2,864 +0.04(+0.61%)
Jun 17, 2014 7.305 7.439 7.305 7.332 7,875 -0.09(-1.21%)
Jun 16, 2014 7.350 7.457 7.296 7.421 2,686 +0.02(+0.24%)
Jun 13, 2014 7.314 7.403 7.314 7.403 5,989 -0.04(-0.48%)
Jun 12, 2014 7.345 7.439 7.341 7.439 6,536 +0.00(+0.00%)
Jun 11, 2014 7.376 7.439 7.350 7.439 2,877 -0.07(-0.95%)
Jun 10, 2014 7.457 7.511 7.323 7.511 6,558 +0.00(+0.00%)
Jun 06, 2014 7.448 7.520 7.439 7.511 11,337 +0.06(+0.84%)
Jun 05, 2014 7.484 7.529 7.314 7.448 6,731 -0.04(-0.48%)
Jun 04, 2014 7.385 7.484 7.296 7.484 8,728 +0.18(+2.45%)
Jun 03, 2014 7.376 7.511 7.261 7.305 30,397 -0.13(-1.69%)
Jun 02, 2014 7.278 7.439 7.278 7.430 22,082 +0.04(+0.61%)
May 30, 2014 7.332 7.441 7.332 7.385 14,871 +0.02(+0.24%)
May 29, 2014 7.323 7.403 7.260 7.367 16,344 +0.01(+0.12%)
May 28, 2014 7.305 7.421 7.305 7.359 8,821 +0.05(+0.74%)
May 27, 2014 7.269 7.350 7.269 7.305 6,944 +0.04(+0.62%)
May 23, 2014 7.350 7.260 7.260 7.260 10,264 -0.05(-0.75%)
May 22, 2014 7.385 7.385 7.278 7.315 7,651 +0.04(+0.50%)
May 21, 2014 7.305 7.394 7.278 7.278 18,962 -0.03(-0.37%)
May 20, 2014 7.394 7.475 7.305 7.305 13,453 -0.11(-1.45%)
May 19, 2014 7.367 7.448 7.305 7.412 13,922 -0.04(-0.60%)
May 16, 2014 7.260 7.466 7.260 7.457 10,849 +0.06(+0.85%)
May 15, 2014 7.394 7.484 7.193 7.394 68,580 -0.11(-1.43%)
May 14, 2014 7.493 7.520 7.394 7.502 16,975 -0.03(-0.36%)
May 13, 2014 7.448 7.583 7.394 7.529 30,308 +0.00(+0.00%)
May 12, 2014 7.439 7.547 7.394 7.529 19,294 +0.18(+2.44%)
May 09, 2014 7.430 7.538 7.350 7.350 14,600 -0.21(-2.73%)
May 08, 2014 7.565 7.565 7.412 7.556 3,070 +0.09(+1.20%)
May 07, 2014 7.520 7.556 7.466 7.466 3,556 -0.04(-0.48%)
May 06, 2014 7.538 7.592 7.412 7.502 10,364 -0.04(-0.48%)
May 05, 2014 7.618 7.618 7.367 7.538 50,737 +0.04(+0.48%)
May 02, 2014 7.690 7.690 7.502 7.502 13,671 -0.12(-1.53%)
May 01, 2014 7.690 7.753 7.592 7.618 26,570 -0.07(-0.93%)
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%)
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.