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, 2019 6.144 6.229 6.144 6.181 3,502 +0.11(+1.88%)
Sep 27, 2019 6.143 6.191 6.067 6.067 1,049 -0.14(-2.22%)
Sep 26, 2019 6.133 6.257 6.000 6.205 854 +0.12(+1.95%)
Sep 25, 2019 6.191 6.343 6.086 6.086 12,478 +0.04(+0.63%)
Sep 24, 2019 6.076 6.191 6.038 6.048 23,302 -0.08(-1.24%)
Sep 23, 2019 5.981 6.191 5.981 6.124 4,079 -0.13(-2.13%)
Sep 20, 2019 5.800 6.257 5.800 6.257 15,644 +0.46(+7.88%)
Sep 19, 2019 5.810 5.951 5.800 5.800 10,905 -0.10(-1.62%)
Sep 18, 2019 5.848 5.933 5.810 5.895 17,256 +0.06(+0.98%)
Sep 17, 2019 5.895 5.952 5.838 5.838 12,922 -0.07(-1.13%)
Sep 16, 2019 5.885 6.048 5.885 5.905 8,090 +0.02(+0.32%)
Sep 13, 2019 5.952 6.135 5.829 5.886 7,454 -0.02(-0.32%)
Sep 12, 2019 5.998 5.998 5.905 5.905 3,320 -0.11(-1.90%)
Sep 11, 2019 6.000 6.022 5.914 6.019 2,627 +0.02(+0.32%)
Sep 10, 2019 5.905 6.000 5.895 6.000 2,271 +0.12(+2.11%)
Sep 09, 2019 5.991 5.991 5.843 5.876 2,294 -0.06(-1.07%)
Sep 06, 2019 5.940 5.940 5.896 5.940 1,364 -0.04(-0.69%)
Sep 05, 2019 5.917 5.981 5.917 5.981 436 +0.10(+1.62%)
Sep 04, 2019 5.857 5.991 5.857 5.886 2,304 +0.03(+0.49%)
Sep 03, 2019 5.962 6.000 5.848 5.857 16,318 -0.19(-3.15%)
Aug 30, 2019 5.971 6.286 5.971 6.048 14,594 +0.12(+2.09%)
Aug 29, 2019 5.886 5.999 5.886 5.924 3,327 +0.08(+1.30%)
Aug 28, 2019 5.810 5.886 5.810 5.848 8,789 +0.04(+0.66%)
Aug 27, 2019 5.822 5.865 5.810 5.810 4,362 -0.02(-0.33%)
Aug 26, 2019 5.915 5.915 5.819 5.829 3,396 -0.06(-0.97%)
Aug 23, 2019 6.000 6.000 5.876 5.886 7,559 -0.27(-4.33%)
Aug 22, 2019 5.786 6.152 5.786 6.152 9,132 +0.17(+2.87%)
Aug 21, 2019 5.743 5.981 5.705 5.981 27,032 +0.26(+4.49%)
Aug 20, 2019 5.848 5.965 5.714 5.724 14,336 -0.18(-3.06%)
Aug 19, 2019 5.924 5.977 5.652 5.905 14,122 -0.08(-1.27%)
Aug 16, 2019 5.600 6.191 5.600 5.981 18,689 +0.35(+6.26%)
Aug 15, 2019 5.686 5.705 5.619 5.629 6,267 -0.05(-0.84%)
Aug 14, 2019 5.629 5.952 5.533 5.676 11,119 +0.15(+2.76%)
Aug 13, 2019 5.800 5.999 5.524 5.524 18,135 -0.21(-3.65%)
Aug 12, 2019 5.981 6.067 5.695 5.733 14,055 -0.25(-4.14%)
Aug 09, 2019 5.800 5.991 5.753 5.981 9,764 +0.30(+5.19%)
Aug 08, 2019 5.800 5.800 5.686 5.686 7,900 -0.10(-1.73%)
Aug 07, 2019 5.667 5.867 5.619 5.786 5,973 +0.05(+0.91%)
Aug 06, 2019 5.714 5.943 5.705 5.733 1,965 +0.23(+4.15%)
Aug 05, 2019 5.857 5.911 5.505 5.505 15,610 -0.36(-6.07%)
Aug 02, 2019 5.886 5.905 5.860 5.860 4,829 -0.04(-0.75%)
Aug 01, 2019 5.895 6.038 5.895 5.905 9,228 +0.02(+0.32%)
Jul 31, 2019 5.933 6.010 5.886 5.886 17,206 -0.04(-0.64%)
Jul 30, 2019 5.943 6.105 5.924 5.924 6,597 +0.00(+0.00%)
Jul 29, 2019 5.876 5.971 5.867 5.924 3,282 +0.00(+0.00%)
Jul 26, 2019 5.962 6.105 5.924 5.924 7,244 -0.08(-1.27%)
Jul 25, 2019 6.010 6.057 6.000 6.000 3,926 +0.00(+0.00%)
Jul 24, 2019 5.991 6.048 5.924 6.000 12,160 -0.03(-0.44%)
Jul 23, 2019 6.006 6.036 6.006 6.026 2,776 +0.09(+1.57%)
Jul 22, 2019 5.819 6.029 5.819 5.933 7,299 +0.12(+2.04%)
Jul 19, 2019 5.883 5.883 5.791 5.815 6,719 -0.11(-1.86%)
Jul 18, 2019 5.905 6.162 5.791 5.925 10,572 +0.04(+0.72%)
Jul 17, 2019 5.867 5.990 5.835 5.883 3,117 +0.03(+0.59%)
Jul 16, 2019 5.867 6.056 5.848 5.848 12,985 -0.03(-0.48%)
Jul 15, 2019 5.914 6.037 5.857 5.876 23,604 -0.04(-0.64%)
Jul 12, 2019 5.861 6.056 5.861 5.914 13,209 +0.09(+1.63%)
Jul 11, 2019 5.886 6.084 5.753 5.820 17,578 +0.01(+0.16%)
Jul 10, 2019 5.763 5.820 5.696 5.810 37,491 +0.05(+0.90%)
Jul 09, 2019 5.848 5.866 5.583 5.758 31,007 -0.09(-1.54%)
Jul 08, 2019 5.886 5.966 5.810 5.848 14,205 -0.05(-0.79%)
Jul 05, 2019 5.877 5.924 5.877 5.894 2,641 -0.02(-0.33%)
Jul 03, 2019 5.990 6.081 5.896 5.914 21,558 -0.11(-1.76%)
Jul 02, 2019 6.312 6.462 5.990 6.020 55,951 -0.40(-6.17%)
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.