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

Friedman Industries Inc (NY: FRD )

15.68 -0.44 (-2.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2020 4.931 4.970 4.854 4.854 5,791 -0.12(-2.33%)
Jul 30, 2020 4.854 4.970 4.854 4.970 2,679 +0.03(+0.59%)
Jul 29, 2020 4.922 4.970 4.922 4.941 4,099 -0.01(-0.20%)
Jul 28, 2020 4.931 4.951 4.902 4.951 5,905 -0.03(-0.58%)
Jul 27, 2020 4.873 4.980 4.835 4.980 2,877 +0.16(+3.41%)
Jul 24, 2020 4.941 4.960 4.786 4.815 22,959 -0.15(-2.92%)
Jul 23, 2020 4.960 4.980 4.960 4.960 881 -0.00(-0.10%)
Jul 22, 2020 4.931 4.989 4.916 4.965 3,543 +0.03(+0.68%)
Jul 21, 2020 4.941 4.961 4.902 4.931 4,946 -0.03(-0.58%)
Jul 20, 2020 4.980 4.980 4.941 4.960 895 -0.01(-0.19%)
Jul 17, 2020 5.005 5.009 4.950 4.970 2,068 -0.06(-1.14%)
Jul 16, 2020 4.970 5.028 4.960 5.028 1,782 +0.07(+1.42%)
Jul 15, 2020 4.970 5.086 4.957 4.957 4,159 +0.01(+0.13%)
Jul 14, 2020 4.951 4.951 4.912 4.951 723 +0.04(+0.78%)
Jul 13, 2020 4.970 4.989 4.893 4.912 10,320 -0.08(-1.54%)
Jul 10, 2020 4.980 4.989 4.951 4.989 10,590 -0.01(-0.19%)
Jul 09, 2020 5.047 5.047 4.960 4.999 8,490 -0.03(-0.57%)
Jul 08, 2020 5.057 5.057 4.951 5.028 19,972 +0.06(+1.16%)
Jul 07, 2020 5.008 5.018 4.893 4.970 23,195 -0.04(-0.77%)
Jul 06, 2020 5.086 5.201 4.970 5.008 10,175 +0.04(+0.78%)
Jul 02, 2020 4.874 5.095 4.874 4.970 24,087 +0.00(+0.00%)
Jul 01, 2020 4.931 4.970 4.893 4.970 6,526 +0.11(+2.18%)
Jun 30, 2020 4.864 4.999 4.864 4.864 21,653 +0.12(+2.43%)
Jun 29, 2020 4.729 4.912 4.666 4.748 8,739 -0.02(-0.40%)
Jun 26, 2020 4.642 4.768 4.614 4.768 13,289 +0.08(+1.64%)
Jun 25, 2020 4.700 4.883 4.657 4.691 7,012 -0.07(-1.42%)
Jun 24, 2020 4.710 4.797 4.652 4.758 5,222 +0.00(+0.00%)
Jun 23, 2020 4.729 4.806 4.662 4.758 12,230 +0.00(+0.00%)
Jun 22, 2020 4.720 4.777 4.662 4.758 13,202 +0.04(+0.82%)
Jun 19, 2020 4.840 4.840 4.700 4.720 5,710 -0.13(-2.78%)
Jun 18, 2020 4.806 4.854 4.700 4.854 4,139 +0.00(+0.00%)
Jun 17, 2020 4.912 4.912 4.777 4.854 2,704 +0.09(+1.82%)
Jun 16, 2020 5.047 5.057 4.691 4.768 17,842 +0.10(+2.06%)
Jun 15, 2020 4.970 4.970 4.662 4.671 3,972 +0.00(+0.00%)
Jun 12, 2020 4.816 5.095 4.623 4.671 5,710 +0.08(+1.68%)
Jun 11, 2020 4.854 5.236 4.594 4.594 27,629 -0.50(-9.83%)
Jun 10, 2020 4.681 5.095 4.662 5.095 17,996 +0.28(+5.80%)
Jun 09, 2020 4.575 5.057 4.575 4.816 25,893 +0.14(+3.09%)
Jun 08, 2020 4.479 4.816 4.459 4.671 28,928 +0.23(+5.21%)
Jun 05, 2020 4.575 4.719 4.392 4.440 20,141 -0.11(-2.33%)
Jun 04, 2020 4.450 4.575 4.344 4.546 9,498 +0.16(+3.74%)
Jun 03, 2020 4.344 4.504 4.344 4.382 22,164 +0.04(+0.88%)
Jun 02, 2020 4.322 4.421 4.276 4.344 11,905 +0.05(+1.12%)
Jun 01, 2020 4.382 4.431 4.267 4.296 11,307 +0.00(+0.00%)
May 29, 2020 4.344 4.411 4.267 4.296 14,223 +0.03(+0.68%)
May 28, 2020 4.276 4.431 4.180 4.267 5,560 -0.01(-0.23%)
May 27, 2020 4.325 4.382 4.103 4.276 15,091 +0.12(+2.78%)
May 26, 2020 4.527 4.565 4.151 4.161 11,340 -0.15(-3.57%)
May 22, 2020 4.392 4.498 4.199 4.315 8,098 +0.07(+1.59%)
May 21, 2020 4.431 4.544 4.248 4.248 7,940 -0.11(-2.43%)
May 20, 2020 4.296 4.580 4.269 4.354 6,508 +0.12(+2.73%)
May 19, 2020 4.527 4.537 4.238 4.238 4,335 -0.20(-4.56%)
May 18, 2020 4.546 4.644 4.431 4.440 15,913 +0.01(+0.22%)
May 15, 2020 4.411 4.476 4.382 4.431 3,218 +0.02(+0.44%)
May 14, 2020 4.450 4.450 4.219 4.411 1,622 -0.10(-2.14%)
May 13, 2020 4.382 4.508 4.382 4.508 1,634 +0.11(+2.41%)
May 12, 2020 4.556 4.556 4.382 4.402 13,061 -0.08(-1.72%)
May 11, 2020 4.537 4.575 4.354 4.479 11,747 -0.06(-1.27%)
May 08, 2020 4.488 4.700 4.488 4.537 3,426 +0.00(+0.00%)
May 07, 2020 4.354 4.700 4.251 4.537 10,432 +0.18(+4.20%)
May 06, 2020 4.276 4.373 4.180 4.354 4,391 +0.15(+3.67%)
May 05, 2020 4.344 4.368 4.190 4.199 7,908 -0.14(-3.33%)
May 04, 2020 4.132 4.344 4.132 4.344 5,070 +0.24(+5.87%)
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.