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: 6:30 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 28, 2018 8.476 8.856 8.476 8.745 37,270 +0.33(+3.97%)
Sep 27, 2018 8.197 8.773 8.197 8.411 45,852 +0.10(+1.23%)
Sep 26, 2018 8.299 8.448 8.243 8.309 173,226 +0.06(+0.67%)
Sep 25, 2018 8.262 8.355 8.123 8.253 31,606 +0.12(+1.48%)
Sep 24, 2018 8.123 8.411 8.123 8.132 40,772 -0.19(-2.23%)
Sep 21, 2018 8.504 8.504 8.123 8.318 62,584 -0.22(-2.61%)
Sep 20, 2018 8.569 8.569 8.234 8.541 52,381 +0.10(+1.21%)
Sep 19, 2018 8.225 8.494 8.169 8.439 24,615 +0.27(+3.30%)
Sep 18, 2018 8.364 8.504 8.049 8.169 47,427 -0.19(-2.33%)
Sep 17, 2018 8.634 8.856 8.123 8.364 48,741 -0.30(-3.43%)
Sep 14, 2018 8.634 9.135 8.634 8.661 27,791 -0.06(-0.74%)
Sep 13, 2018 8.578 8.726 8.457 8.726 15,765 +0.18(+2.06%)
Sep 12, 2018 8.364 8.671 8.151 8.550 60,402 +0.19(+2.22%)
Sep 11, 2018 8.494 8.541 8.142 8.364 66,022 -0.10(-1.21%)
Sep 10, 2018 8.986 9.042 8.466 8.466 85,562 -0.58(-6.46%)
Sep 07, 2018 9.088 9.274 8.940 9.051 54,613 +0.00(+0.05%)
Sep 06, 2018 8.819 9.133 8.680 9.047 102,371 +0.22(+2.47%)
Sep 05, 2018 9.098 9.151 8.643 8.829 103,243 -0.36(-3.94%)
Sep 04, 2018 9.590 9.590 9.191 9.191 69,027 -0.40(-4.16%)
Aug 31, 2018 9.590 9.590 9.590 0 +0.08(+0.88%)
Aug 30, 2018 10.10 10.10 9.386 9.506 48,665 -0.51(-5.10%)
Aug 29, 2018 9.738 10.02 9.423 10.02 34,836 +0.36(+3.75%)
Aug 28, 2018 9.822 10.08 9.655 9.655 23,329 -0.18(-1.79%)
Aug 27, 2018 10.17 10.30 9.831 9.831 53,735 -0.38(-3.73%)
Aug 24, 2018 9.840 10.26 9.840 10.21 64,092 +0.43(+4.36%)
Aug 23, 2018 9.748 9.785 9.618 9.785 51,612 +0.08(+0.86%)
Aug 22, 2018 9.497 9.785 9.376 9.701 78,668 +0.23(+2.45%)
Aug 21, 2018 9.562 9.641 9.380 9.469 116,453 -0.09(-0.97%)
Aug 20, 2018 9.432 9.748 9.423 9.562 46,855 +0.14(+1.48%)
Aug 17, 2018 9.525 9.766 9.311 9.423 69,586 -0.18(-1.84%)
Aug 16, 2018 10.40 10.44 9.469 9.599 98,221 -0.60(-5.91%)
Aug 15, 2018 10.65 10.65 9.515 10.20 127,763 -0.20(-1.96%)
Aug 14, 2018 10.17 10.41 10.17 10.41 69,483 +0.16(+1.54%)
Aug 13, 2018 10.44 10.58 10.01 10.25 96,136 -0.10(-0.99%)
Aug 10, 2018 10.14 10.44 10.14 10.35 92,530 +0.14(+1.36%)
Aug 09, 2018 10.02 10.21 9.943 10.21 58,213 +0.12(+1.20%)
Aug 08, 2018 10.07 10.09 9.794 10.09 30,305 +0.09(+0.93%)
Aug 07, 2018 9.878 10.12 9.803 9.998 78,894 +0.24(+2.47%)
Aug 06, 2018 9.887 9.887 9.757 9.757 118,054 -0.24(-2.41%)
Aug 03, 2018 9.525 9.998 9.469 9.998 124,092 +0.44(+4.56%)
Aug 02, 2018 9.404 9.701 9.140 9.562 67,463 +0.05(+0.49%)
Aug 01, 2018 9.673 9.683 9.330 9.515 63,712 -0.13(-1.35%)
Jul 31, 2018 9.330 9.683 9.298 9.645 84,638 +0.48(+5.27%)
Jul 30, 2018 8.838 9.209 8.810 9.163 36,976 +0.15(+1.65%)
Jul 27, 2018 9.376 9.478 9.014 9.014 53,320 -0.63(-6.54%)
Jul 26, 2018 9.618 9.645 9.283 9.645 62,285 +0.17(+1.76%)
Jul 25, 2018 9.172 9.970 9.098 9.478 186,306 +0.31(+3.34%)
Jul 24, 2018 9.181 9.283 8.968 9.172 96,733 +0.03(+0.30%)
Jul 23, 2018 9.051 9.144 8.819 9.144 91,854 +0.09(+1.03%)
Jul 20, 2018 8.661 9.135 8.536 9.051 94,505 +0.47(+5.52%)
Jul 19, 2018 8.522 8.624 8.430 8.578 54,211 +0.04(+0.43%)
Jul 18, 2018 8.559 8.717 8.374 8.541 76,302 +0.13(+1.55%)
Jul 17, 2018 8.661 8.958 8.375 8.411 250,679 -0.24(-2.79%)
Jul 16, 2018 8.606 8.676 8.428 8.652 68,655 +0.11(+1.30%)
Jul 13, 2018 8.541 8.641 8.278 8.541 30,609 +0.00(+0.00%)
Jul 12, 2018 8.336 8.680 8.142 8.541 92,055 +0.33(+4.03%)
Jul 11, 2018 8.318 8.392 8.142 8.210 61,272 -0.07(-0.85%)
Jul 10, 2018 8.271 8.540 8.220 8.281 53,938 +0.07(+0.90%)
Jul 09, 2018 8.151 8.493 8.142 8.207 164,848 +0.12(+1.49%)
Jul 06, 2018 7.892 8.142 7.836 8.086 66,348 +0.25(+3.19%)
Jul 05, 2018 7.910 8.845 7.711 7.836 447,224 -0.02(-0.24%)
Jul 03, 2018 7.855 7.855 7.855 0 -0.10(-1.28%)
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.