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: 4:10 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, 2009 4.125 4.207 4.104 4.104 11,256 -0.07(-1.64%)
Sep 29, 2009 4.118 4.207 4.098 4.173 17,249 +0.10(+2.52%)
Sep 28, 2009 4.016 4.104 4.016 4.070 8,599 -0.03(-0.67%)
Sep 25, 2009 4.009 4.098 3.974 4.098 12,824 +0.05(+1.35%)
Sep 24, 2009 4.077 4.077 3.968 4.043 17,612 -0.05(-1.17%)
Sep 23, 2009 4.070 4.159 4.070 4.091 21,069 +0.12(+3.10%)
Sep 22, 2009 4.180 4.200 3.968 3.968 42,312 -0.22(-5.23%)
Sep 21, 2009 4.166 4.255 4.070 4.187 56,732 -0.02(-0.49%)
Sep 18, 2009 4.173 4.207 4.104 4.207 22,572 +0.01(+0.16%)
Sep 17, 2009 4.118 4.228 4.104 4.200 21,809 -0.01(-0.32%)
Sep 16, 2009 4.036 4.228 3.981 4.214 48,184 +0.21(+5.12%)
Sep 15, 2009 3.872 4.009 3.872 4.009 21,205 +0.05(+1.38%)
Sep 14, 2009 3.974 4.070 3.906 3.954 14,325 -0.07(-1.72%)
Sep 11, 2009 3.968 4.050 3.947 4.023 21,347 +0.08(+2.11%)
Sep 10, 2009 3.940 3.968 3.927 3.940 10,938 -0.02(-0.52%)
Sep 09, 2009 3.913 4.002 3.899 3.961 14,350 +0.03(+0.87%)
Sep 08, 2009 4.002 4.002 3.838 3.927 25,277 -0.11(-2.71%)
Sep 04, 2009 3.981 4.036 3.810 4.036 23,206 +0.15(+3.87%)
Sep 03, 2009 3.851 3.916 3.851 3.886 6,335 +0.03(+0.89%)
Sep 02, 2009 3.988 3.988 3.831 3.851 55,169 -0.11(-2.76%)
Sep 01, 2009 3.929 4.111 3.927 3.961 39,906 -0.02(-0.52%)
Aug 31, 2009 4.036 4.070 3.981 3.981 16,109 -0.08(-2.02%)
Aug 28, 2009 4.104 4.104 4.036 4.063 10,928 -0.02(-0.50%)
Aug 27, 2009 4.111 4.111 4.043 4.084 38,339 -0.01(-0.17%)
Aug 26, 2009 4.104 4.125 4.084 4.091 4,486 +0.02(+0.50%)
Aug 25, 2009 3.974 4.104 3.974 4.070 23,412 +0.02(+0.37%)
Aug 24, 2009 4.125 4.132 3.968 4.055 23,579 +0.03(+0.65%)
Aug 21, 2009 3.981 4.077 3.933 4.029 34,866 +0.05(+1.38%)
Aug 20, 2009 3.981 3.981 3.899 3.974 45,916 +0.09(+2.29%)
Aug 19, 2009 4.050 4.050 3.810 3.886 68,273 -0.23(-5.65%)
Aug 18, 2009 4.009 4.344 4.009 4.118 41,203 +0.18(+4.70%)
Aug 17, 2009 4.132 4.132 3.899 3.933 52,897 -0.12(-2.87%)
Aug 14, 2009 3.933 4.173 3.933 4.050 73,898 -0.29(-6.62%)
Aug 13, 2009 4.248 4.440 4.118 4.337 106,652 +0.12(+2.92%)
Aug 12, 2009 4.228 4.330 4.139 4.214 15,590 +0.03(+0.65%)
Aug 11, 2009 4.282 4.310 4.104 4.187 39,878 -0.17(-3.92%)
Aug 10, 2009 4.187 4.392 4.187 4.358 39,754 +0.07(+1.68%)
Aug 07, 2009 4.440 4.440 4.275 4.286 41,251 -0.09(-1.96%)
Aug 06, 2009 4.556 4.556 4.351 4.371 30,332 -0.16(-3.62%)
Aug 05, 2009 4.323 4.561 4.310 4.535 67,824 +0.26(+6.08%)
Aug 04, 2009 4.145 4.357 4.104 4.275 72,369 +0.17(+4.16%)
Aug 03, 2009 3.790 4.193 3.790 4.105 63,878 +0.34(+8.89%)
Jul 31, 2009 4.029 4.132 3.769 3.769 64,973 -0.29(-7.24%)
Jul 30, 2009 4.029 4.104 3.954 4.063 68,834 +0.14(+3.49%)
Jul 29, 2009 4.036 4.036 3.927 3.927 23,235 -0.01(-0.35%)
Jul 28, 2009 3.927 3.974 3.899 3.940 25,096 -0.03(-0.86%)
Jul 27, 2009 3.886 4.009 3.872 3.974 29,803 +0.14(+3.57%)
Jul 24, 2009 3.899 4.009 3.694 3.838 783 -0.06(-1.58%)
Jul 23, 2009 3.899 3.899 3.817 3.899 29,764 +0.01(+0.18%)
Jul 22, 2009 3.886 3.906 3.762 3.892 20,500 +0.05(+1.25%)
Jul 21, 2009 3.960 3.967 3.497 3.845 45,114 +0.03(+0.89%)
Jul 20, 2009 3.674 3.838 3.674 3.810 51,688 +0.12(+3.32%)
Jul 17, 2009 3.749 3.770 3.683 3.688 20,942 -0.05(-1.45%)
Jul 16, 2009 3.545 3.749 3.545 3.742 45,374 +0.08(+2.23%)
Jul 15, 2009 3.695 3.695 3.600 3.661 23,193 -0.06(-1.65%)
Jul 14, 2009 3.606 3.722 3.542 3.722 15,726 +0.12(+3.21%)
Jul 13, 2009 3.518 3.606 3.518 3.606 25,127 +0.14(+3.92%)
Jul 10, 2009 3.416 3.518 3.402 3.470 45,989 -0.02(-0.58%)
Jul 09, 2009 3.606 3.606 3.457 3.491 32,522 -0.03(-0.77%)
Jul 08, 2009 3.572 3.606 3.518 3.518 28,380 -0.05(-1.52%)
Jul 07, 2009 3.572 3.606 3.538 3.572 27,382 +0.03(+0.77%)
Jul 06, 2009 3.640 3.681 3.545 3.545 26,091 -0.15(-4.05%)
Jul 02, 2009 3.620 3.708 3.613 3.695 32,208 +0.03(+0.74%)
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.