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 (%)
Aug 30, 2019 5.971 6.286 5.971 6.048 14,594 +0.12(+2.09%)
Aug 29, 2019 5.886 5.999 5.886 5.924 3,327 +0.08(+1.30%)
Aug 28, 2019 5.810 5.886 5.810 5.848 8,789 +0.04(+0.66%)
Aug 27, 2019 5.822 5.865 5.810 5.810 4,362 -0.02(-0.33%)
Aug 26, 2019 5.915 5.915 5.819 5.829 3,396 -0.06(-0.97%)
Aug 23, 2019 6.000 6.000 5.876 5.886 7,559 -0.27(-4.33%)
Aug 22, 2019 5.786 6.152 5.786 6.152 9,132 +0.17(+2.87%)
Aug 21, 2019 5.743 5.981 5.705 5.981 27,032 +0.26(+4.49%)
Aug 20, 2019 5.848 5.965 5.714 5.724 14,336 -0.18(-3.06%)
Aug 19, 2019 5.924 5.977 5.652 5.905 14,122 -0.08(-1.27%)
Aug 16, 2019 5.600 6.191 5.600 5.981 18,689 +0.35(+6.26%)
Aug 15, 2019 5.686 5.705 5.619 5.629 6,267 -0.05(-0.84%)
Aug 14, 2019 5.629 5.952 5.533 5.676 11,119 +0.15(+2.76%)
Aug 13, 2019 5.800 5.999 5.524 5.524 18,135 -0.21(-3.65%)
Aug 12, 2019 5.981 6.067 5.695 5.733 14,055 -0.25(-4.14%)
Aug 09, 2019 5.800 5.991 5.753 5.981 9,764 +0.30(+5.19%)
Aug 08, 2019 5.800 5.800 5.686 5.686 7,900 -0.10(-1.73%)
Aug 07, 2019 5.667 5.867 5.619 5.786 5,973 +0.05(+0.91%)
Aug 06, 2019 5.714 5.943 5.705 5.733 1,965 +0.23(+4.15%)
Aug 05, 2019 5.857 5.911 5.505 5.505 15,610 -0.36(-6.07%)
Aug 02, 2019 5.886 5.905 5.860 5.860 4,829 -0.04(-0.75%)
Aug 01, 2019 5.895 6.038 5.895 5.905 9,228 +0.02(+0.32%)
Jul 31, 2019 5.933 6.010 5.886 5.886 17,206 -0.04(-0.64%)
Jul 30, 2019 5.943 6.105 5.924 5.924 6,597 +0.00(+0.00%)
Jul 29, 2019 5.876 5.971 5.867 5.924 3,282 +0.00(+0.00%)
Jul 26, 2019 5.962 6.105 5.924 5.924 7,244 -0.08(-1.27%)
Jul 25, 2019 6.010 6.057 6.000 6.000 3,926 +0.00(+0.00%)
Jul 24, 2019 5.991 6.048 5.924 6.000 12,160 -0.03(-0.44%)
Jul 23, 2019 6.006 6.036 6.006 6.026 2,776 +0.09(+1.57%)
Jul 22, 2019 5.819 6.029 5.819 5.933 7,299 +0.12(+2.04%)
Jul 19, 2019 5.883 5.883 5.791 5.815 6,719 -0.11(-1.86%)
Jul 18, 2019 5.905 6.162 5.791 5.925 10,572 +0.04(+0.72%)
Jul 17, 2019 5.867 5.990 5.835 5.883 3,117 +0.03(+0.59%)
Jul 16, 2019 5.867 6.056 5.848 5.848 12,985 -0.03(-0.48%)
Jul 15, 2019 5.914 6.037 5.857 5.876 23,604 -0.04(-0.64%)
Jul 12, 2019 5.861 6.056 5.861 5.914 13,209 +0.09(+1.63%)
Jul 11, 2019 5.886 6.084 5.753 5.820 17,578 +0.01(+0.16%)
Jul 10, 2019 5.763 5.820 5.696 5.810 37,491 +0.05(+0.90%)
Jul 09, 2019 5.848 5.866 5.583 5.758 31,007 -0.09(-1.54%)
Jul 08, 2019 5.886 5.966 5.810 5.848 14,205 -0.05(-0.79%)
Jul 05, 2019 5.877 5.924 5.877 5.894 2,641 -0.02(-0.33%)
Jul 03, 2019 5.990 6.081 5.896 5.914 21,558 -0.11(-1.76%)
Jul 02, 2019 6.312 6.462 5.990 6.020 55,951 -0.40(-6.17%)
Jul 01, 2019 6.662 6.662 6.245 6.416 8,636 -0.17(-2.59%)
Jun 28, 2019 6.349 6.586 6.217 6.586 8,242 +0.25(+3.88%)
Jun 27, 2019 6.151 6.510 6.151 6.340 21,858 +0.34(+5.68%)
Jun 26, 2019 5.933 6.449 5.933 5.999 37,243 -0.11(-1.86%)
Jun 25, 2019 6.293 6.370 5.971 6.113 5,908 -0.18(-2.86%)
Jun 24, 2019 6.491 6.491 6.293 6.293 6,690 -0.17(-2.64%)
Jun 21, 2019 6.416 6.520 6.359 6.463 10,990 -0.01(-0.15%)
Jun 20, 2019 6.595 6.718 6.416 6.472 14,237 -0.02(-0.29%)
Jun 19, 2019 6.349 6.567 6.349 6.491 6,808 +0.08(+1.18%)
Jun 18, 2019 6.784 6.784 6.349 6.416 15,200 -0.04(-0.59%)
Jun 17, 2019 6.378 6.519 6.378 6.454 3,825 +0.02(+0.29%)
Jun 14, 2019 6.633 6.700 6.321 6.435 18,916 -0.22(-3.27%)
Jun 13, 2019 6.690 6.690 6.652 6.652 436 -0.03(-0.42%)
Jun 11, 2019 6.681 6.681 6.681 0 -0.11(-1.67%)
Jun 10, 2019 6.832 6.832 6.681 6.794 14,006 +0.08(+1.13%)
Jun 07, 2019 6.964 6.964 6.718 6.718 30,646 -0.26(-3.79%)
Jun 06, 2019 6.633 7.028 6.633 6.983 41,085 +0.34(+5.13%)
Jun 05, 2019 6.823 6.976 6.633 6.643 30,388 -0.19(-2.77%)
Jun 04, 2019 6.898 7.021 6.823 6.832 21,661 -0.07(-0.96%)
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.