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

Friedman Industries Inc (NY: FRD )

14.51 +0.25 (+1.75%)
Streaming Delayed Price Updated: 10:21 AM 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 31, 2007 5.963 5.976 5.738 5.738 19,544 -0.05(-0.89%)
Jul 30, 2007 5.763 5.834 5.738 5.789 11,633 +0.03(+0.45%)
Jul 27, 2007 5.776 5.776 5.673 5.763 25,749 -0.03(-0.56%)
Jul 26, 2007 5.886 5.886 5.770 5.796 24,973 -0.12(-1.96%)
Jul 25, 2007 6.099 6.124 5.912 5.912 22,026 -0.19(-3.17%)
Jul 24, 2007 6.176 6.215 6.105 6.105 9,927 -0.07(-1.15%)
Jul 23, 2007 6.157 6.279 6.060 6.176 21,871 -0.08(-1.24%)
Jul 20, 2007 6.286 6.286 6.229 6.253 28,386 -0.03(-0.51%)
Jul 19, 2007 6.221 6.294 6.189 6.286 34,435 +0.14(+2.20%)
Jul 18, 2007 6.118 6.163 6.099 6.150 22,336 +0.03(+0.42%)
Jul 17, 2007 6.150 6.150 6.060 6.124 15,201 -0.02(-0.31%)
Jul 16, 2007 5.963 6.157 5.912 6.144 28,696 +0.19(+3.14%)
Jul 13, 2007 5.783 5.996 5.783 5.957 33,660 +0.09(+1.54%)
Jul 12, 2007 5.879 5.931 5.802 5.867 21,716 +0.01(+0.11%)
Jul 11, 2007 5.821 6.054 5.802 5.860 26,524 +0.06(+1.00%)
Jul 10, 2007 5.802 5.815 5.744 5.802 17,372 +0.00(+0.00%)
Jul 09, 2007 5.770 5.828 5.770 5.802 19,699 -0.01(-0.22%)
Jul 06, 2007 5.763 5.834 5.763 5.815 23,887 +0.03(+0.45%)
Jul 05, 2007 5.867 5.867 5.738 5.789 51,343 -0.12(-1.97%)
Jul 03, 2007 5.802 5.938 5.802 5.905 31,333 +0.04(+0.66%)
Jul 02, 2007 6.170 6.170 5.828 5.867 43,742 -0.35(-5.70%)
Jun 29, 2007 6.189 6.382 6.170 6.221 24,973 -0.03(-0.52%)
Jun 28, 2007 6.124 6.402 6.124 6.253 35,676 +0.26(+4.30%)
Jun 27, 2007 5.976 5.996 5.918 5.996 12,564 -0.01(-0.21%)
Jun 26, 2007 6.021 6.189 5.931 6.008 37,848 +0.05(+0.76%)
Jun 25, 2007 5.918 5.963 5.867 5.963 31,023 +0.01(+0.11%)
Jun 22, 2007 5.931 6.008 5.931 5.957 8,066 -0.02(-0.32%)
Jun 21, 2007 5.931 5.996 5.899 5.976 11,013 +0.04(+0.65%)
Jun 20, 2007 6.028 6.028 5.905 5.938 15,821 -0.09(-1.50%)
Jun 19, 2007 6.028 6.028 5.960 6.028 4,188 -0.03(-0.53%)
Jun 18, 2007 6.170 6.170 5.931 6.060 14,891 +0.03(+0.53%)
Jun 15, 2007 6.028 6.073 5.963 6.028 34,435 +0.03(+0.54%)
Jun 14, 2007 5.821 6.157 5.821 5.996 21,716 +0.19(+3.33%)
Jun 13, 2007 5.647 5.867 5.641 5.802 14,425 +0.13(+2.27%)
Jun 12, 2007 5.725 5.725 5.596 5.673 33,970 -0.05(-0.90%)
Jun 11, 2007 5.860 5.860 5.725 5.725 22,026 -0.14(-2.42%)
Jun 08, 2007 5.725 5.899 5.680 5.867 27,455 +0.15(+2.59%)
Jun 07, 2007 5.996 6.028 5.712 5.718 40,950 -0.23(-3.80%)
Jun 06, 2007 6.137 6.137 5.873 5.944 18,148 -0.21(-3.46%)
Jun 05, 2007 6.099 6.163 6.099 6.157 8,686 +0.05(+0.74%)
Jun 04, 2007 6.163 6.170 6.092 6.112 8,605 -0.05(-0.73%)
Jun 01, 2007 6.228 6.253 6.157 6.157 30,402 -0.01(-0.10%)
May 31, 2007 6.221 6.253 6.163 6.163 28,851 -0.08(-1.24%)
May 30, 2007 6.182 6.260 6.092 6.240 14,891 +0.02(+0.31%)
May 29, 2007 6.105 6.286 6.104 6.221 19,699 +0.12(+2.01%)
May 25, 2007 6.124 6.124 6.092 6.099 9,927 +0.02(+0.32%)
May 24, 2007 6.189 6.189 6.066 6.079 27,765 -0.17(-2.78%)
May 23, 2007 6.189 6.286 6.189 6.253 14,270 +0.06(+1.04%)
May 22, 2007 6.028 6.189 5.912 6.189 37,538 +0.03(+0.52%)
May 21, 2007 6.286 6.286 6.157 6.157 19,389 -0.13(-2.05%)
May 18, 2007 6.440 6.447 6.118 6.286 46,689 -0.16(-2.50%)
May 17, 2007 6.402 6.447 6.363 6.447 6,980 +0.03(+0.50%)
May 16, 2007 6.505 6.550 6.415 6.415 11,478 -0.04(-0.60%)
May 15, 2007 6.447 6.511 6.415 6.453 15,201 -0.06(-0.99%)
May 14, 2007 6.473 6.537 6.473 6.518 16,752 -0.03(-0.49%)
May 11, 2007 6.485 6.576 6.428 6.550 25,904 +0.10(+1.50%)
May 10, 2007 6.563 6.576 6.453 6.453 16,597 -0.17(-2.63%)
May 09, 2007 6.498 6.640 6.382 6.627 52,118 +0.19(+2.90%)
May 08, 2007 6.318 6.447 6.221 6.440 70,887 +0.09(+1.42%)
May 07, 2007 6.389 6.434 6.279 6.350 35,366 -0.10(-1.60%)
May 04, 2007 6.395 6.473 6.350 6.453 16,287 +0.02(+0.30%)
May 03, 2007 6.421 6.434 6.371 6.434 23,112 +0.01(+0.20%)
May 02, 2007 6.318 6.421 6.286 6.421 27,145 +0.07(+1.12%)
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.