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 (%)
Sep 30, 2002 1.547 1.547 1.521 1.528 2,326 -0.05(-3.27%)
Sep 27, 2002 1.579 1.579 1.579 1.579 930 +0.00(+0.00%)
Sep 26, 2002 1.612 1.612 1.579 1.579 1,551 -0.03(-2.00%)
Sep 25, 2002 1.618 1.618 1.612 1.612 2,636 +0.00(+0.00%)
Sep 24, 2002 1.618 1.618 1.612 1.612 8,996 +0.00(+0.00%)
Sep 23, 2002 1.644 1.644 1.612 1.612 4,653 -0.03(-1.96%)
Sep 20, 2002 1.650 1.650 1.644 1.644 1,861 +0.00(+0.00%)
Sep 19, 2002 1.644 1.644 1.644 1.644 1,396 +0.01(+0.39%)
Sep 18, 2002 1.696 1.696 1.637 1.637 19,854 -0.06(-3.79%)
Sep 17, 2002 1.702 1.702 1.702 1.702 775 +0.00(+0.00%)
Sep 16, 2002 1.702 1.702 1.702 1.702 930 +0.00(+0.00%)
Sep 13, 2002 1.715 1.728 1.702 1.702 6,825 -0.01(-0.75%)
Sep 12, 2002 1.715 1.741 1.715 1.715 1,396 +0.00(+0.00%)
Sep 11, 2002 1.715 1.715 1.715 1.715 465 +0.01(+0.38%)
Sep 10, 2002 1.715 1.715 1.708 1.708 8,996 +0.00(+0.00%)
Sep 09, 2002 1.715 1.715 1.708 1.708 2,016 -0.01(-0.38%)
Sep 06, 2002 1.715 1.715 1.715 1.715 2,016 +0.00(+0.00%)
Sep 05, 2002 1.715 1.715 1.715 1.715 775 +0.00(+0.00%)
Sep 04, 2002 1.721 1.721 1.715 1.715 2,171 +0.00(+0.00%)
Sep 03, 2002 1.715 1.715 1.715 1.715 620 +0.00(+0.00%)
Aug 30, 2002 1.741 1.741 1.715 1.715 45,448 -0.03(-1.84%)
Aug 29, 2002 1.779 1.779 1.747 1.747 14,270 -0.03(-1.81%)
Aug 28, 2002 1.779 1.779 1.779 1.779 775 +0.00(+0.00%)
Aug 27, 2002 1.779 1.779 1.779 1.779 6,204 +0.00(+0.00%)
Aug 26, 2002 1.850 1.850 1.779 1.779 2,326 +0.00(+0.00%)
Aug 23, 2002 1.779 1.779 1.779 1.779 775 +0.00(+0.00%)
Aug 22, 2002 1.779 1.786 1.779 1.779 5,584 +0.00(+0.00%)
Aug 21, 2002 1.779 1.779 1.779 1.779 775 -0.03(-1.43%)
Aug 20, 2002 1.792 1.805 1.792 1.805 1,706 +0.08(+4.48%)
Aug 16, 2002 1.837 1.837 1.728 1.728 6,825 +0.02(+1.13%)
Aug 15, 2002 1.708 1.766 1.708 1.708 1,085 -0.01(-0.38%)
Aug 14, 2002 1.715 1.715 1.689 1.715 13,650 +0.00(+0.00%)
Aug 13, 2002 1.715 1.844 1.715 1.715 7,910 -0.01(-0.37%)
Aug 12, 2002 1.721 1.786 1.721 1.721 4,808 +0.02(+1.14%)
Aug 07, 2002 1.708 1.708 1.702 1.702 1,396 -0.01(-0.38%)
Aug 06, 2002 1.689 1.741 1.689 1.708 12,874 +0.02(+1.15%)
Aug 05, 2002 1.702 1.760 1.689 1.689 4,343 -0.01(-0.38%)
Aug 02, 2002 1.696 1.696 1.696 1.696 3,877 -0.01(-0.38%)
Aug 01, 2002 1.696 1.708 1.696 1.702 12,409 -0.02(-1.12%)
Jul 31, 2002 1.702 1.721 1.702 1.721 1,085 +0.03(+1.52%)
Jul 30, 2002 1.702 1.702 1.696 1.696 4,033 +0.00(+0.00%)
Jul 29, 2002 1.702 1.702 1.696 1.696 11,788 -0.01(-0.75%)
Jul 26, 2002 1.702 1.773 1.702 1.708 9,772 +0.01(+0.38%)
Jul 25, 2002 1.708 1.708 1.702 1.702 3,102 -0.01(-0.38%)
Jul 24, 2002 1.670 1.708 1.670 1.708 11,323 +0.03(+1.53%)
Jul 23, 2002 1.689 1.689 1.683 1.683 3,412 -0.01(-0.76%)
Jul 22, 2002 1.676 1.696 1.676 1.696 1,240 +0.01(+0.77%)
Jul 19, 2002 1.837 1.837 1.683 1.683 23,112 -0.01(-0.38%)
Jul 17, 2002 1.663 1.689 1.663 1.689 1,706 -0.07(-4.03%)
Jul 12, 2002 1.747 1.760 1.747 1.760 620 -0.06(-3.53%)
Jul 11, 2002 1.741 1.824 1.741 1.824 2,636 +0.00(+0.00%)
Jul 10, 2002 1.696 1.824 1.689 1.824 11,943 +0.14(+8.02%)
Jul 09, 2002 1.696 1.696 1.689 1.689 2,792 -0.02(-1.13%)
Jul 08, 2002 1.708 1.708 1.708 1.708 775 -0.06(-3.64%)
Jul 05, 2002 1.683 1.773 1.683 1.773 7,290 +0.03(+1.85%)
Jul 04, 2002 1.708 1.837 1.708 1.741 6,514 +0.00(+0.00%)
Jul 03, 2002 1.708 1.837 1.708 1.741 6,514 +0.05(+3.05%)
Jul 02, 2002 1.689 1.689 1.689 1.689 775 -0.01(-0.38%)
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.