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

Friedman Industries Inc (NY: FRD )

14.69 +0.44 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2013 9.496 9.566 9.444 9.446 8,635 -0.03(-0.35%)
Feb 27, 2013 9.453 9.557 9.453 9.479 27,844 +0.01(+0.09%)
Feb 26, 2013 9.531 9.618 9.427 9.470 35,370 -0.03(-0.37%)
Feb 25, 2013 9.592 9.592 9.505 9.505 23,985 -0.03(-0.36%)
Feb 22, 2013 9.531 9.600 9.479 9.540 12,153 +0.04(+0.46%)
Feb 21, 2013 9.461 9.505 9.461 9.496 16,494 -0.08(-0.82%)
Feb 20, 2013 9.453 9.574 9.383 9.574 33,324 +0.12(+1.29%)
Feb 19, 2013 10.03 10.03 9.427 9.453 123,688 -0.51(-5.14%)
Feb 15, 2013 9.991 9.991 9.861 9.965 21,222 -0.03(-0.26%)
Feb 14, 2013 9.913 10.01 9.793 9.991 25,284 +0.02(+0.17%)
Feb 13, 2013 9.765 9.982 9.592 9.974 39,433 +0.00(+0.00%)
Feb 12, 2013 10.27 10.38 9.765 9.974 105,981 -0.27(-2.63%)
Feb 11, 2013 10.25 10.40 10.21 10.24 33,539 +0.05(+0.51%)
Feb 08, 2013 10.14 10.31 10.10 10.19 26,017 +0.09(+0.86%)
Feb 07, 2013 9.861 10.11 9.813 10.10 35,801 +0.30(+3.01%)
Feb 06, 2013 9.609 9.817 9.609 9.809 33,753 +0.12(+1.25%)
Feb 04, 2013 9.522 9.765 9.522 9.687 49,382 +0.19(+2.01%)
Feb 01, 2013 9.548 9.592 9.488 9.496 19,704 -0.03(-0.27%)
Jan 31, 2013 9.574 9.592 9.453 9.522 19,157 +0.02(+0.18%)
Jan 30, 2013 9.574 9.618 9.505 9.505 20,654 -0.03(-0.36%)
Jan 29, 2013 9.479 9.566 9.401 9.540 16,356 +0.13(+1.38%)
Jan 28, 2013 9.479 9.479 9.357 9.409 11,929 -0.05(-0.55%)
Jan 25, 2013 9.522 9.548 9.444 9.461 21,833 -0.10(-1.00%)
Jan 24, 2013 9.514 9.574 9.479 9.557 23,833 +0.05(+0.55%)
Jan 23, 2013 9.548 9.548 9.435 9.505 23,151 +0.01(+0.09%)
Jan 22, 2013 9.548 9.592 9.461 9.496 26,290 -0.08(-0.82%)
Jan 18, 2013 9.548 9.618 9.488 9.574 12,398 -0.03(-0.27%)
Jan 17, 2013 9.705 9.722 9.600 9.600 13,498 -0.03(-0.27%)
Jan 16, 2013 9.652 9.731 9.563 9.626 38,427 +0.05(+0.54%)
Jan 15, 2013 9.489 9.605 9.437 9.574 29,381 +0.14(+1.45%)
Jan 14, 2013 9.403 9.643 9.386 9.437 23,924 -0.03(-0.36%)
Jan 11, 2013 9.471 9.564 9.386 9.471 17,979 +0.00(+0.00%)
Jan 10, 2013 9.403 9.497 9.386 9.471 18,448 -0.01(-0.09%)
Jan 09, 2013 9.386 9.480 9.326 9.480 14,328 +0.13(+1.38%)
Jan 08, 2013 9.257 9.351 9.257 9.351 11,903 +0.03(+0.37%)
Jan 07, 2013 9.188 9.317 9.188 9.317 19,543 +0.13(+1.40%)
Jan 04, 2013 8.991 9.223 8.991 9.188 33,565 +0.11(+1.23%)
Jan 03, 2013 8.871 9.120 8.837 9.076 24,190 +0.26(+2.91%)
Jan 02, 2013 8.812 8.939 8.682 8.819 29,527 +0.14(+1.58%)
Dec 31, 2012 8.674 8.708 8.553 8.682 26,013 +0.08(+0.90%)
Dec 28, 2012 8.665 8.665 8.553 8.605 16,177 -0.03(-0.30%)
Dec 27, 2012 8.536 8.631 8.536 8.631 17,758 +0.10(+1.21%)
Dec 26, 2012 8.485 8.536 8.476 8.528 5,248 -0.01(-0.10%)
Dec 24, 2012 8.442 8.571 8.442 8.536 7,190 +0.04(+0.51%)
Dec 21, 2012 8.579 8.579 8.430 8.493 19,141 -0.09(-1.00%)
Dec 20, 2012 8.605 8.613 8.547 8.579 11,424 +0.10(+1.21%)
Dec 19, 2012 8.579 8.611 8.399 8.476 23,723 -0.18(-2.08%)
Dec 18, 2012 8.588 8.751 8.442 8.656 18,516 -0.07(-0.79%)
Dec 17, 2012 8.639 8.751 8.639 8.725 4,352 +0.09(+1.09%)
Dec 14, 2012 8.528 8.734 8.433 8.631 25,392 +0.37(+4.47%)
Dec 13, 2012 8.245 8.278 8.215 8.262 51,638 +0.05(+0.62%)
Dec 12, 2012 8.196 8.237 8.115 8.211 24,939 +0.02(+0.27%)
Dec 11, 2012 8.237 8.237 8.172 8.188 24,967 -0.03(-0.33%)
Dec 10, 2012 8.156 8.245 8.050 8.215 58,530 +0.17(+2.06%)
Dec 07, 2012 8.025 8.090 8.025 8.050 14,958 +0.05(+0.61%)
Dec 06, 2012 8.001 8.107 8.001 8.001 4,805 -0.03(-0.41%)
Dec 05, 2012 8.107 8.143 8.001 8.033 5,652 -0.11(-1.30%)
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.