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 +0.51 (+3.71%)
Official Closing 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 (%)
Aug 31, 2005 4.287 4.461 4.248 4.384 95,551 +0.34(+8.45%)
Aug 30, 2005 4.061 4.094 3.997 4.042 49,171 +0.08(+1.95%)
Aug 29, 2005 4.055 4.145 3.965 3.965 57,547 -0.15(-3.76%)
Aug 26, 2005 4.190 4.190 4.061 4.120 15,201 -0.06(-1.39%)
Aug 25, 2005 4.165 4.242 4.165 4.178 43,277 +0.02(+0.47%)
Aug 24, 2005 4.061 4.158 4.049 4.158 45,604 +0.12(+2.87%)
Aug 23, 2005 4.068 4.190 3.868 4.042 96,171 -0.02(-0.48%)
Aug 22, 2005 4.210 4.216 4.061 4.061 146,119 -0.17(-4.11%)
Aug 19, 2005 4.287 4.287 4.203 4.236 17,062 -0.05(-1.20%)
Aug 18, 2005 4.255 4.306 4.223 4.287 78,023 -0.03(-0.75%)
Aug 17, 2005 4.319 4.403 4.319 4.319 47,930 -0.01(-0.30%)
Aug 16, 2005 4.319 4.397 4.255 4.332 62,201 +0.01(+0.30%)
Aug 15, 2005 4.397 4.403 4.319 4.319 29,472 +0.00(+0.00%)
Aug 12, 2005 4.371 4.390 4.255 4.319 80,194 -0.10(-2.33%)
Aug 11, 2005 4.352 4.519 4.319 4.423 87,950 +0.09(+2.08%)
Aug 10, 2005 4.416 4.506 4.306 4.332 61,425 -0.08(-1.75%)
Aug 09, 2005 4.448 4.448 4.223 4.410 178,228 -0.07(-1.58%)
Aug 08, 2005 4.674 4.674 4.352 4.481 492,337 -0.33(-6.84%)
Aug 05, 2005 4.771 4.867 4.771 4.809 34,280 +0.02(+0.40%)
Aug 04, 2005 4.880 4.996 4.738 4.790 29,937 -0.12(-2.49%)
Aug 03, 2005 5.022 5.119 4.906 4.912 77,402 -0.10(-2.06%)
Aug 02, 2005 4.816 5.099 4.803 5.016 128,901 +0.17(+3.46%)
Aug 01, 2005 4.829 4.893 4.803 4.848 105,478 -0.03(-0.53%)
Jul 29, 2005 4.803 4.893 4.771 4.874 58,323 +0.10(+2.16%)
Jul 28, 2005 4.693 4.887 4.674 4.771 115,095 +0.10(+2.07%)
Jul 27, 2005 4.551 4.732 4.551 4.674 45,604 +0.03(+0.69%)
Jul 26, 2005 4.706 4.738 4.590 4.642 33,505 -0.02(-0.53%)
Jul 25, 2005 4.506 4.803 4.481 4.667 118,353 +0.22(+5.06%)
Jul 22, 2005 4.352 4.481 4.352 4.442 80,039 +0.08(+1.92%)
Jul 21, 2005 4.423 4.423 4.352 4.358 60,029 -0.06(-1.31%)
Jul 20, 2005 4.319 4.423 4.319 4.416 68,871 +0.10(+2.24%)
Jul 19, 2005 4.313 4.352 4.306 4.319 16,752 +0.01(+0.30%)
Jul 18, 2005 4.384 4.435 4.223 4.306 52,118 -0.08(-1.76%)
Jul 15, 2005 4.513 4.513 4.384 4.384 38,778 -0.06(-1.45%)
Jul 14, 2005 4.352 4.506 4.352 4.448 96,016 +0.12(+2.83%)
Jul 13, 2005 4.371 4.371 4.294 4.326 61,581 -0.05(-1.03%)
Jul 12, 2005 4.377 4.377 4.294 4.371 47,000 -0.01(-0.15%)
Jul 11, 2005 4.319 4.377 4.255 4.377 70,732 +0.10(+2.26%)
Jul 08, 2005 4.261 4.377 4.223 4.281 123,937 -0.03(-0.60%)
Jul 07, 2005 4.261 4.429 4.223 4.306 80,039 -0.02(-0.45%)
Jul 06, 2005 4.384 4.416 4.248 4.326 97,723 -0.11(-2.47%)
Jul 05, 2005 4.526 4.526 4.364 4.435 74,920 -0.09(-1.99%)
Jul 01, 2005 4.674 4.674 4.319 4.526 204,752 -0.23(-4.75%)
Jun 30, 2005 4.803 4.945 4.680 4.751 101,290 -0.05(-1.07%)
Jun 29, 2005 4.693 4.835 4.686 4.803 63,752 +0.11(+2.34%)
Jun 28, 2005 4.700 4.745 4.609 4.693 64,528 -0.07(-1.49%)
Jun 27, 2005 4.771 4.829 4.738 4.764 29,627 +0.01(+0.14%)
Jun 24, 2005 4.803 4.867 4.745 4.758 57,703 -0.11(-2.25%)
Jun 23, 2005 4.854 4.900 4.842 4.867 66,234 -0.01(-0.13%)
Jun 22, 2005 4.938 4.945 4.842 4.874 58,478 -0.02(-0.40%)
Jun 21, 2005 4.964 5.003 4.867 4.893 44,828 -0.08(-1.56%)
Jun 20, 2005 4.880 5.022 4.880 4.970 97,412 +0.09(+1.85%)
Jun 17, 2005 4.938 5.022 4.771 4.880 52,739 -0.06(-1.17%)
Jun 16, 2005 4.803 4.938 4.777 4.938 79,574 +0.14(+2.82%)
Jun 15, 2005 4.771 4.803 4.674 4.803 48,241 +0.04(+0.81%)
Jun 14, 2005 4.803 4.900 4.667 4.764 41,415 -0.06(-1.20%)
Jun 13, 2005 4.874 4.951 4.545 4.822 92,604 -0.03(-0.66%)
Jun 10, 2005 4.803 4.887 4.738 4.854 41,415 +0.06(+1.21%)
Jun 09, 2005 4.848 4.958 4.719 4.796 82,521 -0.06(-1.33%)
Jun 08, 2005 5.022 5.022 4.835 4.861 41,105 -0.10(-1.95%)
Jun 07, 2005 4.900 5.093 4.874 4.958 80,660 +0.08(+1.72%)
Jun 06, 2005 5.177 5.222 4.835 4.874 156,667 -0.30(-5.74%)
Jun 03, 2005 5.215 5.222 5.099 5.170 56,617 -0.01(-0.25%)
Jun 02, 2005 5.125 5.222 5.048 5.183 88,260 +0.09(+1.77%)
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.