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 (%)
Sep 30, 2008 4.384 4.384 4.158 4.287 46,534 -0.06(-1.39%)
Sep 29, 2008 4.384 4.448 4.210 4.348 67,371 -0.24(-5.15%)
Sep 26, 2008 4.996 4.996 4.545 4.584 0 -0.21(-4.28%)
Sep 25, 2008 4.835 4.835 4.577 4.789 15,821 +0.08(+1.62%)
Sep 24, 2008 4.771 4.835 4.493 4.713 29,946 -0.06(-1.22%)
Sep 23, 2008 4.667 4.874 4.545 4.771 33,222 +0.16(+3.50%)
Sep 22, 2008 4.880 4.880 4.609 4.609 44,113 -0.28(-5.80%)
Sep 19, 2008 4.597 4.990 4.597 4.893 0 +0.20(+4.26%)
Sep 18, 2008 4.609 4.861 4.577 4.693 35,116 -0.05(-0.95%)
Sep 17, 2008 4.968 5.003 4.706 4.738 61,166 -0.23(-4.55%)
Sep 16, 2008 5.113 5.113 4.932 4.964 31,555 -0.10(-1.91%)
Sep 15, 2008 5.099 5.222 4.899 5.061 39,272 -0.20(-3.80%)
Sep 12, 2008 5.061 5.261 5.061 5.261 29,244 +0.09(+1.75%)
Sep 11, 2008 5.125 5.170 5.061 5.170 33,391 +0.01(+0.25%)
Sep 10, 2008 5.164 5.183 5.063 5.157 39,928 -0.03(-0.50%)
Sep 09, 2008 5.190 5.286 5.145 5.183 59,609 +0.02(+0.37%)
Sep 08, 2008 5.512 5.512 5.157 5.164 74,396 +0.02(+0.38%)
Sep 05, 2008 5.390 5.390 4.925 5.145 0 -0.24(-4.55%)
Sep 04, 2008 5.867 5.867 5.254 5.390 99,298 -0.48(-8.13%)
Sep 03, 2008 6.182 6.182 5.867 5.867 47,274 -0.16(-2.67%)
Sep 02, 2008 6.292 6.292 5.873 6.028 46,495 -0.03(-0.53%)
Aug 29, 2008 5.925 6.099 5.879 6.060 0 +0.15(+2.61%)
Aug 28, 2008 6.099 6.099 5.867 5.906 85,088 -0.08(-1.29%)
Aug 27, 2008 6.015 6.189 5.854 5.983 241,357 -0.06(-1.07%)
Aug 26, 2008 6.447 6.447 5.957 6.047 129,070 -0.31(-4.87%)
Aug 25, 2008 6.440 6.466 6.286 6.357 169,138 -0.05(-0.80%)
Aug 22, 2008 6.099 6.653 6.086 6.408 0 +0.35(+5.74%)
Aug 21, 2008 5.776 6.099 5.770 6.060 168,511 +0.32(+5.50%)
Aug 20, 2008 5.796 5.821 5.725 5.744 80,801 +0.07(+1.25%)
Aug 19, 2008 5.763 5.802 5.609 5.673 114,531 +0.06(+1.15%)
Aug 18, 2008 5.454 5.763 5.286 5.609 138,762 +0.35(+6.62%)
Aug 15, 2008 5.235 5.518 5.164 5.261 0 -0.25(-4.56%)
Aug 14, 2008 5.518 5.576 5.480 5.512 33,027 +0.05(+0.83%)
Aug 13, 2008 5.448 5.802 5.235 5.467 207,766 +0.63(+13.07%)
Aug 12, 2008 4.771 4.835 4.706 4.835 17,853 +0.06(+1.35%)
Aug 11, 2008 4.519 4.803 4.519 4.771 26,062 +0.01(+0.14%)
Aug 08, 2008 4.771 4.771 4.719 4.764 7,755 -0.03(-0.67%)
Aug 07, 2008 4.835 4.854 4.577 4.796 18,924 -0.06(-1.33%)
Aug 06, 2008 4.919 4.932 4.829 4.861 20,676 +0.02(+0.40%)
Aug 05, 2008 4.822 4.874 4.822 4.842 8,689 -0.03(-0.53%)
Aug 04, 2008 5.003 5.003 4.829 4.867 9,958 -0.06(-1.18%)
Aug 01, 2008 4.661 4.925 4.661 4.925 24,585 +0.23(+4.95%)
Jul 31, 2008 4.783 4.783 4.674 4.693 10,056 -0.07(-1.44%)
Jul 30, 2008 4.738 4.848 4.738 4.762 19,544 +0.06(+1.18%)
Jul 29, 2008 4.706 4.738 4.551 4.706 31,274 +0.10(+2.10%)
Jul 28, 2008 4.590 4.642 4.577 4.609 10,952 +0.03(+0.70%)
Jul 25, 2008 4.609 4.622 4.545 4.577 34,111 -0.06(-1.25%)
Jul 24, 2008 4.758 4.758 4.545 4.635 36,436 -0.14(-2.97%)
Jul 23, 2008 4.771 4.803 4.737 4.777 13,057 -0.06(-1.20%)
Jul 22, 2008 5.151 5.151 4.771 4.835 65,690 -0.32(-6.13%)
Jul 21, 2008 5.170 5.209 4.900 5.151 41,654 -0.02(-0.38%)
Jul 18, 2008 5.170 5.185 5.136 5.170 14,072 +0.02(+0.38%)
Jul 17, 2008 5.003 5.157 5.003 5.151 22,656 +0.06(+1.14%)
Jul 16, 2008 5.029 5.106 5.029 5.093 28,321 +0.00(+0.00%)
Jul 15, 2008 5.126 5.126 5.061 5.093 20,785 -0.04(-0.75%)
Jul 14, 2008 5.177 5.190 5.125 5.132 21,584 -0.02(-0.38%)
Jul 11, 2008 4.925 5.157 4.925 5.151 24,475 +0.23(+4.58%)
Jul 10, 2008 4.932 4.990 4.900 4.925 12,254 -0.01(-0.13%)
Jul 09, 2008 4.900 4.996 4.876 4.932 21,792 +0.00(+0.00%)
Jul 08, 2008 4.816 5.061 4.745 4.932 40,105 -0.04(-0.78%)
Jul 07, 2008 4.983 5.125 4.874 4.970 14,788 -0.08(-1.49%)
Jul 04, 2008 4.816 5.093 4.816 5.046 13,975 +0.00(+0.00%)
Jul 03, 2008 4.816 5.093 4.816 5.046 13,975 -0.06(-1.17%)
Jul 02, 2008 5.067 5.157 4.977 5.106 23,800 +0.03(+0.64%)
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.