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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2007 5.783 5.796 5.615 5.705 16,752 -0.10(-1.67%)
Sep 27, 2007 5.499 5.802 5.480 5.802 33,970 +0.29(+5.26%)
Sep 26, 2007 5.570 5.596 5.473 5.512 15,046 -0.08(-1.50%)
Sep 25, 2007 5.544 5.602 5.531 5.596 18,148 +0.16(+2.96%)
Sep 24, 2007 5.319 5.441 5.319 5.435 28,075 +0.12(+2.18%)
Sep 21, 2007 5.267 5.319 5.267 5.319 13,029 +0.03(+0.49%)
Sep 20, 2007 5.235 5.293 5.235 5.293 13,029 +0.03(+0.49%)
Sep 19, 2007 5.209 5.286 5.093 5.267 25,439 +0.17(+3.42%)
Sep 18, 2007 4.996 5.093 4.996 5.093 6,669 +0.13(+2.60%)
Sep 17, 2007 4.996 5.029 4.964 4.964 19,854 +0.06(+1.32%)
Sep 14, 2007 5.035 5.099 4.822 4.900 26,990 -0.16(-3.18%)
Sep 13, 2007 4.964 5.061 4.955 5.061 15,511 -0.06(-1.13%)
Sep 12, 2007 5.029 5.196 5.029 5.119 13,650 +0.10(+1.93%)
Sep 11, 2007 5.061 5.125 4.925 5.022 32,884 +0.08(+1.70%)
Sep 10, 2007 5.157 5.157 4.771 4.938 23,887 -0.21(-4.13%)
Sep 07, 2007 5.093 5.157 5.080 5.151 10,392 -0.08(-1.48%)
Sep 06, 2007 5.157 5.241 5.145 5.228 9,772 +0.07(+1.38%)
Sep 05, 2007 5.190 5.254 5.157 5.157 11,478 -0.06(-1.23%)
Sep 04, 2007 5.299 5.312 5.157 5.222 11,943 -0.11(-2.06%)
Aug 31, 2007 5.325 5.338 5.254 5.332 16,287 +0.01(+0.24%)
Aug 30, 2007 5.351 5.377 5.222 5.319 15,046 -0.06(-1.20%)
Aug 29, 2007 5.190 5.460 5.190 5.383 21,716 +0.16(+3.09%)
Aug 28, 2007 5.222 5.222 5.157 5.222 11,323 +0.00(+0.00%)
Aug 27, 2007 5.029 5.222 5.029 5.222 33,970 +0.05(+0.87%)
Aug 24, 2007 4.887 5.183 4.880 5.177 12,409 +0.34(+6.92%)
Aug 23, 2007 5.125 5.145 4.835 4.842 42,811 -0.22(-4.33%)
Aug 22, 2007 4.835 5.061 4.738 5.061 36,142 +0.35(+7.53%)
Aug 21, 2007 4.977 5.003 4.706 4.706 31,488 -0.24(-4.82%)
Aug 20, 2007 5.041 5.196 4.887 4.945 39,554 -0.09(-1.79%)
Aug 17, 2007 4.861 5.125 4.861 5.035 34,901 +0.23(+4.83%)
Aug 16, 2007 4.996 5.003 4.551 4.803 57,392 -0.42(-8.02%)
Aug 15, 2007 5.074 5.222 4.996 5.222 71,818 +0.15(+2.92%)
Aug 14, 2007 5.125 5.183 5.054 5.074 58,013 -0.05(-1.01%)
Aug 13, 2007 5.512 5.512 5.106 5.125 78,953 -0.23(-4.22%)
Aug 10, 2007 5.512 5.544 5.319 5.351 25,283 -0.21(-3.71%)
Aug 09, 2007 5.673 5.712 5.383 5.557 52,429 -0.15(-2.60%)
Aug 08, 2007 5.770 5.770 5.673 5.705 11,013 +0.00(+0.00%)
Aug 07, 2007 5.641 5.705 5.512 5.705 18,303 +0.06(+1.14%)
Aug 06, 2007 5.712 5.744 5.551 5.641 15,511 -0.06(-1.13%)
Aug 03, 2007 5.763 5.776 5.673 5.705 22,646 +0.03(+0.57%)
Aug 02, 2007 5.673 5.744 5.647 5.673 19,079 +0.00(+0.00%)
Aug 01, 2007 5.705 5.725 5.673 5.673 12,719 -0.06(-1.12%)
Jul 31, 2007 5.963 5.976 5.738 5.738 19,544 -0.05(-0.89%)
Jul 30, 2007 5.763 5.834 5.738 5.789 11,633 +0.03(+0.45%)
Jul 27, 2007 5.776 5.776 5.673 5.763 25,749 -0.03(-0.56%)
Jul 26, 2007 5.886 5.886 5.770 5.796 24,973 -0.12(-1.96%)
Jul 25, 2007 6.099 6.124 5.912 5.912 22,026 -0.19(-3.17%)
Jul 24, 2007 6.176 6.215 6.105 6.105 9,927 -0.07(-1.15%)
Jul 23, 2007 6.157 6.279 6.060 6.176 21,871 -0.08(-1.24%)
Jul 20, 2007 6.286 6.286 6.229 6.253 28,386 -0.03(-0.51%)
Jul 19, 2007 6.221 6.294 6.189 6.286 34,435 +0.14(+2.20%)
Jul 18, 2007 6.118 6.163 6.099 6.150 22,336 +0.03(+0.42%)
Jul 17, 2007 6.150 6.150 6.060 6.124 15,201 -0.02(-0.31%)
Jul 16, 2007 5.963 6.157 5.912 6.144 28,696 +0.19(+3.14%)
Jul 13, 2007 5.783 5.996 5.783 5.957 33,660 +0.09(+1.54%)
Jul 12, 2007 5.879 5.931 5.802 5.867 21,716 +0.01(+0.11%)
Jul 11, 2007 5.821 6.054 5.802 5.860 26,524 +0.06(+1.00%)
Jul 10, 2007 5.802 5.815 5.744 5.802 17,372 +0.00(+0.00%)
Jul 09, 2007 5.770 5.828 5.770 5.802 19,699 -0.01(-0.22%)
Jul 06, 2007 5.763 5.834 5.763 5.815 23,887 +0.03(+0.45%)
Jul 05, 2007 5.867 5.867 5.738 5.789 51,343 -0.12(-1.97%)
Jul 03, 2007 5.802 5.938 5.802 5.905 31,333 +0.04(+0.66%)
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.