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: 4:10 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, 2014 7.133 7.142 7.133 7.133 8,952 +0.03(+0.38%)
Sep 29, 2014 7.163 7.163 7.107 7.107 11,167 -0.06(-0.88%)
Sep 26, 2014 7.169 7.268 7.160 7.169 12,202 +0.00(+0.00%)
Sep 25, 2014 7.187 7.205 7.169 7.169 43,157 -0.02(-0.25%)
Sep 24, 2014 7.205 7.205 7.187 7.187 8,320 +0.00(+0.00%)
Sep 23, 2014 7.220 7.220 7.187 7.187 13,662 -0.04(-0.62%)
Sep 22, 2014 7.367 7.367 7.205 7.232 15,645 -0.09(-1.23%)
Sep 19, 2014 7.295 7.322 7.232 7.322 19,216 +0.09(+1.24%)
Sep 18, 2014 7.241 7.250 7.232 7.232 5,441 -0.05(-0.74%)
Sep 17, 2014 7.277 7.349 7.277 7.286 28,027 +0.07(+1.00%)
Sep 16, 2014 7.241 7.304 7.214 7.214 7,398 -0.09(-1.23%)
Sep 15, 2014 7.358 7.358 7.232 7.304 9,455 +0.07(+0.99%)
Sep 12, 2014 7.214 7.277 7.196 7.232 6,097 +0.02(+0.25%)
Sep 11, 2014 7.295 7.323 7.214 7.214 16,108 -0.15(-2.07%)
Sep 10, 2014 7.313 7.412 7.313 7.367 8,096 +0.00(+0.00%)
Sep 09, 2014 7.304 7.448 7.304 7.367 4,730 +0.03(+0.37%)
Sep 08, 2014 7.340 7.394 7.340 7.340 13,440 -0.04(-0.49%)
Sep 05, 2014 7.412 7.456 7.376 7.376 9,512 +0.00(+0.00%)
Sep 04, 2014 7.412 7.439 7.367 7.376 16,668 +0.01(+0.12%)
Sep 03, 2014 7.376 7.493 7.367 7.367 15,097 -0.05(-0.73%)
Sep 02, 2014 7.421 7.458 7.412 7.421 9,104 -0.10(-1.31%)
Aug 29, 2014 7.394 7.520 7.520 7.520 1,001 +0.10(+1.33%)
Aug 28, 2014 7.385 7.538 7.340 7.421 3,678 -0.03(-0.36%)
Aug 27, 2014 7.470 7.547 7.421 7.448 23,966 -0.07(-0.96%)
Aug 26, 2014 7.466 7.648 7.457 7.520 7,307 +0.05(+0.72%)
Aug 25, 2014 7.466 7.533 7.457 7.466 4,220 -0.11(-1.42%)
Aug 22, 2014 7.531 7.574 7.531 7.574 5,836 +0.00(+0.00%)
Aug 21, 2014 7.502 7.574 7.502 7.574 10,590 +0.07(+0.96%)
Aug 20, 2014 7.511 7.601 7.484 7.502 23,486 -0.12(-1.53%)
Aug 19, 2014 7.512 7.646 7.511 7.619 6,672 -0.05(-0.70%)
Aug 18, 2014 7.484 7.673 7.484 7.672 13,631 +0.08(+1.06%)
Aug 15, 2014 7.610 7.655 7.520 7.592 9,514 +0.06(+0.84%)
Aug 14, 2014 7.771 7.888 7.475 7.529 19,446 -0.36(-4.56%)
Aug 13, 2014 7.861 7.906 7.861 7.888 3,125 +0.04(+0.46%)
Aug 12, 2014 7.906 7.906 7.816 7.852 3,089 -0.04(-0.57%)
Aug 11, 2014 7.870 7.906 7.762 7.897 9,444 +0.11(+1.38%)
Aug 08, 2014 7.691 7.906 7.691 7.789 7,554 +0.04(+0.46%)
Aug 07, 2014 7.691 7.879 7.691 7.753 8,413 +0.03(+0.35%)
Aug 06, 2014 7.780 7.861 7.722 7.726 6,400 -0.15(-1.94%)
Aug 05, 2014 7.816 7.888 7.780 7.879 14,451 +0.10(+1.27%)
Aug 04, 2014 7.771 7.816 7.771 7.780 2,269 +0.01(+0.12%)
Aug 01, 2014 7.816 7.843 7.771 7.771 10,745 -0.06(-0.80%)
Jul 31, 2014 7.753 7.843 7.700 7.834 38,877 +0.10(+1.28%)
Jul 30, 2014 7.572 7.791 7.572 7.735 32,649 +0.20(+2.62%)
Jul 29, 2014 7.448 7.628 7.448 7.538 27,987 +0.01(+0.12%)
Jul 28, 2014 7.520 7.610 7.484 7.529 8,510 -0.13(-1.76%)
Jul 25, 2014 7.628 7.700 7.584 7.664 7,634 +0.00(+0.06%)
Jul 24, 2014 7.726 7.726 7.637 7.659 8,682 -0.01(-0.18%)
Jul 23, 2014 7.529 7.700 7.529 7.673 13,607 +0.03(+0.35%)
Jul 22, 2014 7.421 7.655 7.421 7.646 33,367 +0.13(+1.79%)
Jul 21, 2014 7.394 7.610 7.394 7.511 35,446 -0.02(-0.24%)
Jul 18, 2014 7.457 7.547 7.457 7.529 24,867 -0.03(-0.36%)
Jul 17, 2014 7.556 7.592 7.502 7.556 8,305 -0.03(-0.36%)
Jul 16, 2014 7.601 7.601 7.484 7.583 3,952 +0.05(+0.72%)
Jul 15, 2014 7.565 7.574 7.529 7.529 5,581 -0.02(-0.24%)
Jul 14, 2014 7.583 7.583 7.412 7.547 22,474 -0.04(-0.47%)
Jul 11, 2014 7.529 7.601 7.529 7.583 9,789 -0.01(-0.12%)
Jul 10, 2014 7.574 7.601 7.475 7.592 4,010 +0.02(+0.24%)
Jul 09, 2014 7.484 7.574 7.484 7.574 3,668 +0.05(+0.72%)
Jul 08, 2014 7.556 7.556 7.430 7.519 11,273 +0.02(+0.23%)
Jul 07, 2014 7.502 7.549 7.466 7.502 18,731 -0.06(-0.83%)
Jul 03, 2014 7.466 7.565 7.565 7.565 12,049 +0.03(+0.36%)
Jul 02, 2014 7.609 7.735 7.448 7.538 9,139 -0.04(-0.47%)
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.