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 31, 2008 4.783 4.783 4.674 4.693 10,056 -0.07(-1.44%)
Jul 30, 2008 4.738 4.848 4.738 4.762 19,544 +0.06(+1.18%)
Jul 29, 2008 4.706 4.738 4.551 4.706 31,274 +0.10(+2.10%)
Jul 28, 2008 4.590 4.642 4.577 4.609 10,952 +0.03(+0.70%)
Jul 25, 2008 4.609 4.622 4.545 4.577 34,111 -0.06(-1.25%)
Jul 24, 2008 4.758 4.758 4.545 4.635 36,436 -0.14(-2.97%)
Jul 23, 2008 4.771 4.803 4.737 4.777 13,057 -0.06(-1.20%)
Jul 22, 2008 5.151 5.151 4.771 4.835 65,690 -0.32(-6.13%)
Jul 21, 2008 5.170 5.209 4.900 5.151 41,654 -0.02(-0.38%)
Jul 18, 2008 5.170 5.185 5.136 5.170 14,072 +0.02(+0.38%)
Jul 17, 2008 5.003 5.157 5.003 5.151 22,656 +0.06(+1.14%)
Jul 16, 2008 5.029 5.106 5.029 5.093 28,321 +0.00(+0.00%)
Jul 15, 2008 5.126 5.126 5.061 5.093 20,785 -0.04(-0.75%)
Jul 14, 2008 5.177 5.190 5.125 5.132 21,584 -0.02(-0.38%)
Jul 11, 2008 4.925 5.157 4.925 5.151 24,475 +0.23(+4.58%)
Jul 10, 2008 4.932 4.990 4.900 4.925 12,254 -0.01(-0.13%)
Jul 09, 2008 4.900 4.996 4.876 4.932 21,792 +0.00(+0.00%)
Jul 08, 2008 4.816 5.061 4.745 4.932 40,105 -0.04(-0.78%)
Jul 07, 2008 4.983 5.125 4.874 4.970 14,788 -0.08(-1.49%)
Jul 04, 2008 4.816 5.093 4.816 5.046 13,975 +0.00(+0.00%)
Jul 03, 2008 4.816 5.093 4.816 5.046 13,975 -0.06(-1.17%)
Jul 02, 2008 5.067 5.157 4.977 5.106 23,800 +0.03(+0.64%)
Jul 01, 2008 5.132 5.190 5.074 5.074 39,771 -0.14(-2.60%)
Jun 30, 2008 5.145 5.209 5.125 5.209 26,610 +0.04(+0.75%)
Jun 27, 2008 5.166 5.222 5.125 5.170 29,064 +0.02(+0.37%)
Jun 26, 2008 5.119 5.190 5.119 5.151 59,866 +0.01(+0.13%)
Jun 25, 2008 5.151 5.157 5.099 5.145 30,284 -0.01(-0.13%)
Jun 24, 2008 5.145 5.151 5.073 5.151 33,688 +0.12(+2.30%)
Jun 23, 2008 5.151 5.151 5.035 5.035 59,221 -0.09(-1.76%)
Jun 20, 2008 5.067 5.125 4.932 5.125 42,889 +0.10(+1.92%)
Jun 19, 2008 4.777 5.125 4.642 5.029 97,177 +0.28(+5.98%)
Jun 18, 2008 4.319 4.771 4.319 4.745 51,009 +0.39(+8.88%)
Jun 17, 2008 4.384 4.384 4.300 4.358 21,871 +0.00(+0.00%)
Jun 16, 2008 4.236 4.384 4.236 4.358 46,312 +0.17(+4.00%)
Jun 13, 2008 3.965 4.196 3.939 4.190 61,816 +0.26(+6.55%)
Jun 12, 2008 3.894 3.965 3.739 3.933 17,480 +0.00(+0.00%)
Jun 11, 2008 3.804 3.933 3.791 3.933 17,095 +0.09(+2.35%)
Jun 10, 2008 3.752 3.868 3.720 3.842 21,173 +0.14(+3.65%)
Jun 09, 2008 3.842 3.868 3.649 3.707 21,947 -0.14(-3.52%)
Jun 06, 2008 3.855 3.887 3.842 3.842 9,173 -0.03(-0.67%)
Jun 05, 2008 3.913 3.913 3.836 3.868 38,416 +0.00(+0.00%)
Jun 04, 2008 3.965 3.965 3.868 3.868 3,528 +0.00(+0.00%)
Jun 03, 2008 3.946 3.946 3.868 3.868 7,786 -0.08(-1.96%)
Jun 02, 2008 3.997 4.008 3.939 3.945 8,142 -0.08(-2.08%)
May 30, 2008 4.094 4.094 3.997 4.029 5,157 -0.03(-0.79%)
May 29, 2008 4.061 4.087 4.061 4.061 18,379 +0.00(+0.00%)
May 28, 2008 4.061 4.126 4.061 4.061 14,704 -0.06(-1.41%)
May 27, 2008 4.113 4.120 4.061 4.120 10,915 +0.05(+1.11%)
May 26, 2008 4.074 4.132 4.061 4.074 0 +0.00(+0.00%)
May 23, 2008 4.074 4.132 4.061 4.074 22,079 -0.06(-1.40%)
May 22, 2008 4.016 4.132 3.965 4.132 11,594 +0.17(+4.23%)
May 21, 2008 4.029 4.029 3.965 3.965 13,634 -0.03(-0.64%)
May 20, 2008 3.933 3.990 3.804 3.990 12,297 +0.09(+2.31%)
May 19, 2008 4.036 4.036 3.868 3.900 7,755 -0.10(-2.42%)
May 16, 2008 3.900 4.029 3.836 3.997 8,376 +0.06(+1.47%)
May 15, 2008 3.965 3.990 3.848 3.939 9,812 +0.04(+0.99%)
May 14, 2008 3.862 3.997 3.771 3.900 31,580 +0.09(+2.37%)
May 13, 2008 3.771 3.829 3.739 3.810 30,837 +0.06(+1.55%)
May 12, 2008 3.533 3.752 3.533 3.752 47,741 +0.24(+6.79%)
May 09, 2008 3.449 3.514 3.449 3.514 3,449 +0.06(+1.68%)
May 08, 2008 3.465 3.468 3.417 3.455 4,361 -0.01(-0.37%)
May 07, 2008 3.475 3.475 3.256 3.468 15,074 -0.04(-1.10%)
May 06, 2008 3.320 3.514 3.133 3.507 27,044 +0.15(+4.41%)
May 05, 2008 3.359 3.385 3.333 3.359 5,971 -0.02(-0.57%)
May 02, 2008 3.410 3.436 3.372 3.378 12,111 -0.06(-1.69%)
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.