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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Jul 30, 2003 1.676 1.683 1.676 1.676 13,650 +0.00(+0.00%)
Jul 29, 2003 1.663 1.676 1.663 1.676 4,033 +0.04(+2.36%)
Jul 28, 2003 1.676 1.676 1.637 1.637 7,910 -0.01(-0.39%)
Jul 25, 2003 1.650 1.657 1.644 1.644 14,580 -0.01(-0.39%)
Jul 24, 2003 1.657 1.734 1.631 1.650 24,818 +0.02(+1.19%)
Jul 23, 2003 1.696 1.696 1.631 1.631 15,666 -0.13(-7.33%)
Jul 22, 2003 1.766 1.812 1.760 1.760 4,963 -0.01(-0.73%)
Jul 21, 2003 1.812 1.812 1.773 1.773 1,861 -0.03(-1.79%)
Jul 18, 2003 1.805 1.812 1.792 1.805 16,442 +0.03(+1.82%)
Jul 17, 2003 1.773 1.799 1.741 1.773 6,049 +0.00(+0.00%)
Jul 16, 2003 1.779 1.805 1.721 1.773 11,478 -0.01(-0.36%)
Jul 15, 2003 1.741 1.779 1.741 1.779 7,910 +0.01(+0.36%)
Jul 14, 2003 1.773 1.779 1.747 1.773 11,478 +0.02(+1.10%)
Jul 11, 2003 1.779 1.779 1.754 1.754 3,102 -0.02(-1.09%)
Jul 10, 2003 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Jul 09, 2003 1.844 1.844 1.773 1.773 5,273 +0.00(+0.00%)
Jul 08, 2003 1.792 1.857 1.773 1.773 35,211 -0.01(-0.36%)
Jul 07, 2003 1.741 1.779 1.741 1.779 1,396 -0.01(-0.72%)
Jul 03, 2003 1.792 1.792 1.792 1.792 310 +0.00(+0.00%)
Jul 02, 2003 1.702 1.792 1.702 1.792 7,290 +0.10(+5.70%)
Jul 01, 2003 1.760 1.760 1.696 1.696 5,118 -0.05(-2.59%)
Jun 30, 2003 1.741 1.741 1.741 1.741 310 +0.00(+0.00%)
Jun 27, 2003 1.734 1.741 1.734 1.741 5,584 +0.03(+1.89%)
Jun 26, 2003 1.683 1.708 1.683 1.708 8,066 -0.06(-3.28%)
Jun 25, 2003 1.760 1.766 1.683 1.766 16,597 +0.11(+6.61%)
Jun 24, 2003 1.657 1.657 1.657 1.657 2,947 -0.03(-1.53%)
Jun 23, 2003 1.728 1.728 1.683 1.683 6,980 +0.02(+1.16%)
Jun 20, 2003 1.657 1.676 1.650 1.663 3,257 +0.01(+0.78%)
Jun 19, 2003 1.683 1.773 1.547 1.650 27,765 -0.03(-1.92%)
Jun 18, 2003 1.670 1.766 1.670 1.683 13,650 +0.07(+4.40%)
Jun 17, 2003 1.528 1.663 1.528 1.612 19,389 +0.05(+2.88%)
Jun 16, 2003 1.567 1.573 1.567 1.567 6,825 -0.01(-0.82%)
Jun 13, 2003 1.567 1.579 1.567 1.579 310 +0.06(+3.81%)
Jun 12, 2003 1.515 1.547 1.515 1.521 7,135 +0.01(+0.43%)
Jun 11, 2003 1.534 1.579 1.509 1.515 22,491 -0.05(-3.29%)
Jun 10, 2003 1.567 1.567 1.567 1.567 0 +0.03(+1.67%)
Jun 09, 2003 1.541 1.547 1.515 1.541 19,699 -0.06(-3.63%)
Jun 06, 2003 1.579 1.599 1.579 1.599 3,412 +0.08(+5.08%)
Jun 05, 2003 1.573 1.573 1.521 1.521 3,877 -0.08(-5.22%)
Jun 04, 2003 1.605 1.605 1.599 1.605 6,204 +0.03(+2.05%)
Jun 03, 2003 1.592 1.612 1.567 1.573 12,874 -0.03(-1.61%)
Jun 02, 2003 1.644 1.650 1.599 1.599 10,392 -0.01(-0.80%)
May 30, 2003 1.612 1.612 1.573 1.612 7,445 +0.00(+0.00%)
May 29, 2003 1.612 1.612 1.612 1.612 1,551 +0.00(+0.00%)
May 28, 2003 1.612 1.612 1.612 1.612 0 +0.00(+0.00%)
May 27, 2003 1.592 1.631 1.573 1.612 9,927 -0.01(-0.40%)
May 23, 2003 1.612 1.618 1.612 1.618 775 +0.03(+2.03%)
May 22, 2003 1.586 1.586 1.586 1.586 1,240 -0.03(-1.60%)
May 21, 2003 1.612 1.612 1.612 1.612 465 +0.02(+1.21%)
May 20, 2003 1.592 1.592 1.592 1.592 155 +0.01(+0.82%)
May 19, 2003 1.547 1.579 1.547 1.579 465 -0.03(-2.00%)
May 16, 2003 1.612 1.612 1.612 1.612 1,551 +0.06(+4.17%)
May 15, 2003 1.579 1.579 1.534 1.547 4,963 -0.03(-2.04%)
May 14, 2003 1.625 1.637 1.579 1.579 13,495 -0.05(-3.16%)
May 13, 2003 1.612 1.631 1.586 1.631 1,861 -0.02(-1.17%)
May 12, 2003 1.528 1.650 1.528 1.650 3,412 +0.08(+4.92%)
May 09, 2003 1.567 1.573 1.567 1.573 12,409 +0.03(+1.67%)
May 08, 2003 1.547 1.547 1.547 1.547 6,514 +0.00(+0.00%)
May 07, 2003 1.541 1.547 1.541 1.547 1,085 +0.00(+0.00%)
May 06, 2003 1.547 1.547 1.547 1.547 3,567 -0.01(-0.42%)
May 05, 2003 1.496 1.554 1.496 1.554 26,835 +0.03(+2.12%)
May 02, 2003 1.496 1.521 1.496 1.521 15,511 +0.04(+2.61%)
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.