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 (%)
Jul 30, 2004 3.468 3.468 3.417 3.417 7,290 -0.12(-3.28%)
Jul 29, 2004 3.836 3.836 3.417 3.533 34,435 -0.29(-7.59%)
Jul 28, 2004 3.436 3.836 3.436 3.823 31,178 +0.39(+11.26%)
Jul 27, 2004 3.359 3.443 3.346 3.436 14,580 +0.14(+4.10%)
Jul 26, 2004 3.339 3.404 3.294 3.301 12,409 -0.08(-2.48%)
Jul 23, 2004 3.352 3.417 3.320 3.385 31,953 +0.00(+0.00%)
Jul 22, 2004 3.533 3.533 3.230 3.385 52,739 -0.16(-4.55%)
Jul 21, 2004 3.945 3.991 3.501 3.546 83,917 -0.50(-12.26%)
Jul 20, 2004 3.965 4.126 3.946 4.041 36,607 -0.08(-2.05%)
Jul 19, 2004 4.126 4.223 4.029 4.126 72,904 +0.00(+0.00%)
Jul 16, 2004 4.029 4.184 3.958 4.126 139,449 +0.09(+2.24%)
Jul 15, 2004 3.836 4.190 3.746 4.036 204,908 +0.32(+8.68%)
Jul 14, 2004 3.617 3.823 3.552 3.713 35,521 +0.16(+4.54%)
Jul 13, 2004 3.256 3.604 3.223 3.552 64,217 +0.28(+8.46%)
Jul 12, 2004 3.288 3.385 3.230 3.275 61,891 -0.15(-4.33%)
Jul 09, 2004 3.559 3.597 3.423 3.423 29,627 -0.06(-1.67%)
Jul 08, 2004 3.610 3.641 3.391 3.481 50,102 -0.18(-4.93%)
Jul 07, 2004 3.700 3.913 3.552 3.662 304,957 -0.01(-0.18%)
Jul 06, 2004 3.533 3.668 3.417 3.668 226,779 +0.34(+10.27%)
Jul 02, 2004 3.159 3.385 3.075 3.327 108,581 +0.14(+4.24%)
Jul 01, 2004 3.094 3.281 3.030 3.191 243,221 +0.21(+6.91%)
Jun 30, 2004 2.895 2.998 2.869 2.985 56,772 +0.15(+5.47%)
Jun 29, 2004 2.804 2.837 2.785 2.830 6,825 +0.06(+2.09%)
Jun 28, 2004 2.779 2.804 2.772 2.772 4,343 +0.00(+0.00%)
Jun 25, 2004 2.824 2.824 2.772 2.772 2,636 -0.06(-2.27%)
Jun 24, 2004 2.837 2.837 2.837 2.837 7,755 +0.00(+0.00%)
Jun 23, 2004 2.714 2.882 2.714 2.837 26,059 +0.13(+4.76%)
Jun 22, 2004 2.837 2.837 2.708 2.708 4,963 -0.12(-4.33%)
Jun 21, 2004 2.708 2.837 2.708 2.830 13,495 -0.01(-0.23%)
Jun 18, 2004 2.856 2.927 2.837 2.837 30,712 -0.03(-1.12%)
Jun 17, 2004 2.882 2.882 2.708 2.869 44,052 +0.00(+0.00%)
Jun 16, 2004 2.804 2.895 2.804 2.869 15,201 +0.10(+3.49%)
Jun 15, 2004 2.804 2.824 2.772 2.772 12,874 -0.03(-0.92%)
Jun 14, 2004 2.798 2.798 2.798 2.798 3,877 +0.00(+0.00%)
Jun 10, 2004 2.688 2.798 2.688 2.798 33,039 +0.12(+4.58%)
Jun 09, 2004 2.643 2.682 2.643 2.675 8,376 +0.06(+2.22%)
Jun 08, 2004 2.604 2.643 2.585 2.617 22,957 +0.01(+0.50%)
Jun 07, 2004 2.585 2.604 2.579 2.604 15,666 +0.03(+1.25%)
Jun 04, 2004 2.572 2.572 2.572 2.572 310 -0.01(-0.25%)
Jun 03, 2004 2.579 2.579 2.579 2.579 7,755 -0.01(-0.25%)
Jun 02, 2004 2.585 2.592 2.585 2.585 13,805 +0.01(+0.25%)
Jun 01, 2004 2.514 2.579 2.514 2.579 2,947 +0.06(+2.56%)
May 28, 2004 2.546 2.546 2.482 2.514 5,739 -0.08(-3.23%)
May 27, 2004 2.482 2.598 2.482 2.598 26,990 +0.16(+6.61%)
May 26, 2004 2.534 2.540 2.437 2.437 13,339 -0.08(-3.08%)
May 25, 2004 2.514 2.514 2.514 2.514 465 +0.00(+0.00%)
May 24, 2004 2.488 2.514 2.488 2.514 1,861 +0.03(+1.04%)
May 21, 2004 2.488 2.488 2.488 2.488 310 +0.00(+0.00%)
May 20, 2004 2.546 2.546 2.488 2.488 2,016 -0.06(-2.53%)
May 19, 2004 2.553 2.559 2.553 2.553 12,409 +0.02(+0.76%)
May 18, 2004 2.521 2.534 2.521 2.534 1,861 +0.01(+0.51%)
May 17, 2004 2.521 2.521 2.521 2.521 310 +0.02(+0.77%)
May 14, 2004 2.437 2.527 2.437 2.501 22,646 -0.03(-1.02%)
May 13, 2004 2.450 2.559 2.450 2.527 19,389 +0.11(+4.53%)
May 12, 2004 2.418 2.424 2.392 2.418 10,392 +0.00(+0.00%)
May 11, 2004 2.485 2.485 2.418 2.418 4,033 -0.06(-2.60%)
May 10, 2004 2.392 2.488 2.327 2.482 9,151 +0.03(+1.32%)
May 07, 2004 2.488 2.488 2.450 2.450 465 -0.06(-2.56%)
May 06, 2004 2.534 2.534 2.482 2.514 44,363 +0.00(+0.00%)
May 05, 2004 2.514 2.514 2.514 2.514 4,653 +0.01(+0.52%)
May 04, 2004 2.534 2.534 2.498 2.501 19,389 +0.05(+2.11%)
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.