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, 2013 8.866 8.866 8.638 8.850 22,625 -0.06(-0.70%)
Sep 27, 2013 8.929 9.018 8.867 8.912 10,641 -0.12(-1.27%)
Sep 26, 2013 8.645 9.168 8.645 9.027 52,758 +0.21(+2.41%)
Sep 25, 2013 8.726 8.850 8.761 8.814 24,176 +0.04(+0.50%)
Sep 24, 2013 8.699 8.846 8.699 8.770 8,748 +0.06(+0.71%)
Sep 23, 2013 8.796 8.876 8.708 8.708 9,212 -0.14(-1.60%)
Sep 20, 2013 8.726 8.917 8.726 8.850 18,618 +0.03(+0.30%)
Sep 19, 2013 8.850 9.018 8.823 8.823 12,598 -0.03(-0.30%)
Sep 18, 2013 8.850 8.929 8.805 8.850 7,271 -0.08(-0.89%)
Sep 17, 2013 9.000 9.080 8.850 8.929 12,335 -0.15(-1.63%)
Sep 16, 2013 9.106 9.142 8.947 9.077 12,530 -0.03(-0.32%)
Sep 13, 2013 9.089 9.150 8.991 9.106 6,044 -0.05(-0.58%)
Sep 12, 2013 9.150 9.159 9.139 9.159 4,373 +0.04(+0.49%)
Sep 11, 2013 9.062 9.150 9.062 9.115 17,036 -0.03(-0.29%)
Sep 10, 2013 8.903 9.150 8.858 9.142 36,924 +0.20(+2.28%)
Sep 09, 2013 8.761 9.071 8.673 8.938 63,466 +0.19(+2.12%)
Sep 06, 2013 8.699 8.858 8.699 8.752 11,052 +0.00(+0.00%)
Sep 05, 2013 8.814 8.850 8.726 8.752 14,967 -0.05(-0.60%)
Sep 04, 2013 8.814 8.876 8.699 8.805 6,501 +0.00(+0.00%)
Sep 03, 2013 8.894 8.894 8.779 8.805 10,497 +0.05(+0.61%)
Aug 30, 2013 8.743 8.850 8.743 8.752 4,845 -0.03(-0.30%)
Aug 29, 2013 8.681 8.841 8.681 8.779 6,766 +0.01(+0.10%)
Aug 28, 2013 8.850 8.850 8.770 8.770 11,063 +0.01(+0.10%)
Aug 27, 2013 8.655 8.850 8.655 8.761 7,318 +0.03(+0.30%)
Aug 26, 2013 8.708 8.814 8.657 8.735 3,800 +0.00(+0.00%)
Aug 23, 2013 8.814 8.814 8.735 8.735 3,548 -0.06(-0.70%)
Aug 22, 2013 8.717 8.841 8.655 8.796 16,143 +0.15(+1.74%)
Aug 21, 2013 8.664 8.796 8.638 8.646 18,801 +0.00(+0.00%)
Aug 20, 2013 8.673 8.850 8.637 8.646 11,555 -0.04(-0.41%)
Aug 19, 2013 8.832 8.832 8.681 8.681 5,055 -0.09(-1.01%)
Aug 16, 2013 8.841 8.841 8.761 8.770 5,675 -0.07(-0.80%)
Aug 15, 2013 8.779 8.841 8.699 8.841 11,715 +0.09(+1.01%)
Aug 14, 2013 8.708 8.752 8.627 8.752 38,068 +0.00(+0.00%)
Aug 13, 2013 8.796 8.850 8.673 8.752 28,933 -0.05(-0.60%)
Aug 12, 2013 8.841 8.850 8.717 8.805 29,504 -0.01(-0.10%)
Aug 09, 2013 8.770 8.894 8.770 8.814 7,989 +0.10(+1.12%)
Aug 08, 2013 8.735 8.814 8.646 8.717 7,847 +0.09(+1.03%)
Aug 07, 2013 8.731 8.863 8.628 8.628 16,073 -0.14(-1.61%)
Aug 06, 2013 8.735 8.823 8.673 8.770 10,072 +0.00(+0.00%)
Aug 05, 2013 8.743 8.770 8.673 8.770 11,625 +0.05(+0.61%)
Aug 02, 2013 8.717 8.850 8.717 8.717 32,872 -0.03(-0.30%)
Aug 01, 2013 8.761 8.858 8.743 8.743 15,717 +0.02(+0.20%)
Jul 31, 2013 8.858 9.027 8.726 8.726 14,871 -0.08(-0.90%)
Jul 30, 2013 9.000 9.000 8.770 8.805 12,302 -0.15(-1.68%)
Jul 29, 2013 8.885 9.017 8.832 8.956 15,934 +0.11(+1.20%)
Jul 26, 2013 8.832 8.867 8.770 8.850 2,610 -0.03(-0.30%)
Jul 25, 2013 8.717 8.947 8.717 8.876 37,362 +0.16(+1.83%)
Jul 24, 2013 8.628 8.717 8.594 8.717 44,111 +0.09(+1.03%)
Jul 23, 2013 8.460 8.628 8.460 8.628 17,814 +0.06(+0.72%)
Jul 22, 2013 8.593 8.673 8.566 8.566 14,521 -0.11(-1.22%)
Jul 19, 2013 8.664 8.673 8.602 8.673 4,694 -0.01(-0.10%)
Jul 18, 2013 8.681 8.814 8.566 8.681 19,950 -0.12(-1.31%)
Jul 17, 2013 8.823 8.823 8.655 8.796 18,347 +0.04(+0.40%)
Jul 16, 2013 8.621 8.761 8.612 8.761 26,755 +0.10(+1.11%)
Jul 15, 2013 8.647 8.665 8.525 8.665 17,368 +0.00(+0.00%)
Jul 12, 2013 8.559 8.665 8.428 8.665 8,822 +0.00(+0.00%)
Jul 11, 2013 8.569 8.691 8.569 8.665 5,639 +0.11(+1.23%)
Jul 10, 2013 8.471 8.638 8.463 8.559 18,181 +0.07(+0.83%)
Jul 09, 2013 8.515 8.568 8.454 8.489 13,385 -0.01(-0.10%)
Jul 08, 2013 8.480 8.513 8.436 8.498 8,763 +0.02(+0.21%)
Jul 05, 2013 8.527 8.527 8.436 8.480 10,117 +0.03(+0.31%)
Jul 03, 2013 8.471 8.471 8.428 8.454 2,674 -0.06(-0.72%)
Jul 02, 2013 8.471 8.585 8.436 8.515 15,668 +0.00(+0.00%)
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.