Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

16.42 -0.58 (-3.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 8.460 9.150 8.460 8.920 440,900 +0.21(+2.41%)
Feb 25, 2005 9.100 9.200 8.000 8.710 398,500 -0.38(-4.18%)
Feb 24, 2005 9.100 9.250 9.010 9.090 245,500 +0.01(+0.11%)
Feb 23, 2005 9.300 9.490 8.600 9.080 644,600 -0.17(-1.84%)
Feb 22, 2005 11.55 11.60 9.130 9.250 876,800 -2.26(-19.64%)
Feb 18, 2005 11.98 12.00 11.31 11.51 231,400 -0.29(-2.46%)
Feb 17, 2005 12.00 12.33 11.10 11.80 344,300 -0.55(-4.45%)
Feb 16, 2005 12.25 12.35 11.90 12.35 163,200 +0.15(+1.23%)
Feb 15, 2005 13.85 13.85 11.82 12.20 383,800 -0.41(-3.25%)
Feb 14, 2005 13.75 14.40 12.50 12.61 648,900 +0.32(+2.60%)
Feb 11, 2005 12.23 12.70 11.53 12.29 502,900 -0.56(-4.36%)
Feb 10, 2005 15.80 15.80 12.50 12.85 850,800 -2.95(-18.67%)
Feb 09, 2005 15.30 16.56 15.20 15.80 390,700 +0.66(+4.36%)
Feb 08, 2005 14.50 15.25 14.30 15.14 227,400 +0.86(+6.02%)
Feb 07, 2005 14.37 14.38 14.10 14.28 156,700 +0.30(+2.15%)
Feb 04, 2005 13.95 14.38 13.85 13.98 149,500 +0.25(+1.82%)
Feb 03, 2005 13.97 13.98 13.03 13.73 245,900 -0.24(-1.72%)
Feb 02, 2005 14.00 14.49 13.66 13.97 422,500 +0.67(+5.04%)
Feb 01, 2005 11.85 13.39 11.80 13.30 609,700 +1.60(+13.68%)
Jan 31, 2005 11.75 11.82 11.55 11.70 178,800 +0.21(+1.83%)
Jan 28, 2005 11.37 11.75 11.29 11.49 138,100 +0.25(+2.22%)
Jan 27, 2005 11.14 11.38 11.14 11.24 41,900 +0.14(+1.26%)
Jan 26, 2005 11.17 11.28 10.92 11.10 52,800 -0.09(-0.80%)
Jan 25, 2005 11.15 11.34 11.07 11.19 49,100 +0.14(+1.27%)
Jan 24, 2005 11.01 11.30 10.96 11.05 51,100 -0.01(-0.10%)
Jan 21, 2005 11.28 11.39 11.01 11.06 46,000 -0.22(-1.94%)
Jan 20, 2005 11.24 11.30 11.03 11.28 29,500 +0.08(+0.71%)
Jan 19, 2005 11.50 11.52 11.06 11.20 98,200 -0.24(-2.10%)
Jan 18, 2005 11.49 11.50 11.35 11.44 96,900 +0.03(+0.26%)
Jan 14, 2005 11.44 11.49 11.11 11.41 83,100 -0.01(-0.07%)
Jan 13, 2005 11.10 11.45 11.10 11.42 106,900 +0.46(+4.18%)
Jan 12, 2005 11.20 11.20 10.60 10.96 84,500 -0.09(-0.81%)
Jan 11, 2005 11.23 11.25 10.75 11.05 112,700 -0.15(-1.34%)
Jan 10, 2005 10.50 11.30 10.45 11.20 289,600 +0.94(+9.16%)
Jan 07, 2005 10.25 10.40 10.15 10.26 84,300 +0.17(+1.68%)
Jan 06, 2005 9.460 10.19 9.400 10.09 171,700 +0.66(+7.00%)
Jan 05, 2005 9.750 9.800 9.020 9.430 375,600 -1.07(-10.19%)
Jan 04, 2005 10.87 10.92 10.50 10.50 159,000 -0.40(-3.67%)
Jan 03, 2005 10.85 10.99 10.75 10.90 112,800 +0.11(+1.02%)
Dec 31, 2004 11.49 11.20 10.50 10.79 90,400 +0.19(+1.79%)
Dec 30, 2004 11.20 11.20 10.53 10.60 293,200 -0.80(-7.02%)
Dec 29, 2004 11.39 11.59 10.83 11.40 90,800 +0.01(+0.09%)
Dec 28, 2004 11.74 11.90 10.91 11.39 152,500 -0.35(-2.98%)
Dec 27, 2004 11.58 11.92 11.50 11.74 154,900 +0.41(+3.62%)
Dec 23, 2004 10.76 11.48 10.63 11.33 132,100 +0.57(+5.30%)
Dec 22, 2004 11.94 12.00 10.53 10.76 466,100 -0.94(-8.03%)
Dec 21, 2004 10.94 11.80 10.94 11.70 392,000 +0.88(+8.13%)
Dec 20, 2004 10.00 11.35 10.00 10.82 543,400 +1.76(+19.43%)
Dec 17, 2004 8.480 9.060 8.450 9.060 128,400 +0.58(+6.84%)
Dec 16, 2004 8.240 8.500 8.240 8.480 94,500 +0.34(+4.18%)
Dec 15, 2004 7.950 8.300 7.940 8.140 116,700 +0.19(+2.39%)
Dec 14, 2004 7.860 8.060 7.810 7.950 68,400 +0.09(+1.15%)
Dec 13, 2004 7.950 8.000 7.850 7.860 49,600 +0.09(+1.16%)
Dec 10, 2004 7.940 7.940 7.770 7.770 52,100 +0.07(+0.91%)
Dec 09, 2004 7.690 7.850 7.500 7.700 47,500 +0.21(+2.80%)
Dec 08, 2004 7.240 7.640 7.240 7.490 58,900 +0.20(+2.74%)
Dec 07, 2004 7.650 7.710 7.030 7.290 90,800 -0.34(-4.46%)
Dec 06, 2004 8.000 8.000 7.600 7.630 49,300 -0.32(-4.03%)
Dec 03, 2004 8.240 8.240 7.760 7.950 85,700 -0.05(-0.62%)
Dec 02, 2004 7.670 8.300 7.550 8.000 135,600 +0.48(+6.38%)
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.