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 (%)
May 31, 2013 8.524 8.562 8.524 8.524 3,508 -0.04(-0.41%)
May 30, 2013 8.524 8.577 8.515 8.559 16,246 +0.00(+0.00%)
May 29, 2013 8.542 8.559 8.393 8.559 23,342 +0.02(+0.21%)
May 28, 2013 8.577 8.638 8.489 8.542 6,790 -0.01(-0.10%)
May 24, 2013 8.507 8.586 8.507 8.550 4,802 -0.02(-0.20%)
May 23, 2013 8.507 8.586 8.507 8.568 11,621 +0.10(+1.14%)
May 22, 2013 8.515 8.568 8.471 8.471 18,836 -0.05(-0.62%)
May 21, 2013 8.628 8.647 8.515 8.524 12,090 -0.08(-0.92%)
May 20, 2013 8.515 8.637 8.515 8.603 19,315 +0.10(+1.14%)
May 17, 2013 8.594 8.629 8.507 8.507 6,518 -0.01(-0.10%)
May 16, 2013 8.507 8.628 8.498 8.515 15,097 -0.01(-0.10%)
May 15, 2013 8.515 8.634 8.515 8.524 3,452 +0.04(+0.41%)
May 13, 2013 8.542 8.577 8.454 8.489 8,611 -0.05(-0.62%)
May 10, 2013 8.498 8.577 8.384 8.542 9,607 -0.04(-0.41%)
May 09, 2013 8.770 8.884 8.550 8.577 20,177 -0.17(-1.91%)
May 08, 2013 8.410 8.752 8.410 8.744 47,123 +0.25(+2.89%)
May 07, 2013 8.428 8.515 8.410 8.498 57,270 +0.09(+1.04%)
May 06, 2013 8.577 8.592 8.410 8.410 14,011 -0.18(-2.15%)
May 03, 2013 8.471 8.594 8.454 8.594 26,449 +0.13(+1.56%)
May 02, 2013 8.468 8.468 8.401 8.463 14,263 +0.03(+0.31%)
May 01, 2013 8.261 8.498 8.261 8.436 47,970 +0.08(+0.95%)
Apr 30, 2013 8.384 8.428 8.287 8.357 21,968 -0.02(-0.21%)
Apr 29, 2013 8.612 8.691 8.375 8.375 13,667 -0.27(-3.15%)
Apr 26, 2013 8.550 8.726 8.480 8.647 20,703 +0.17(+1.97%)
Apr 25, 2013 8.375 8.515 8.348 8.480 15,134 +0.13(+1.58%)
Apr 24, 2013 8.243 8.375 8.165 8.348 7,603 +0.10(+1.17%)
Apr 23, 2013 7.980 8.286 7.971 8.252 14,178 +0.18(+2.29%)
Apr 22, 2013 7.962 8.111 7.901 8.068 23,063 +0.02(+0.22%)
Apr 19, 2013 8.085 8.147 8.050 8.050 21,586 -0.05(-0.65%)
Apr 18, 2013 8.226 8.248 8.050 8.103 17,336 -0.13(-1.60%)
Apr 17, 2013 8.322 8.322 8.173 8.234 15,656 -0.04(-0.42%)
Apr 16, 2013 8.269 8.277 8.149 8.269 23,702 +0.01(+0.11%)
Apr 15, 2013 8.478 8.496 8.243 8.261 41,881 -0.22(-2.57%)
Apr 12, 2013 8.626 8.626 8.444 8.478 14,611 -0.15(-1.72%)
Apr 11, 2013 8.592 8.670 8.531 8.626 11,646 +0.01(+0.10%)
Apr 10, 2013 8.679 8.696 8.496 8.618 21,140 -0.05(-0.60%)
Apr 09, 2013 8.696 8.705 8.531 8.670 22,393 +0.02(+0.20%)
Apr 08, 2013 8.583 8.696 8.520 8.652 7,617 +0.07(+0.81%)
Apr 05, 2013 8.522 8.687 8.435 8.583 32,234 +0.07(+0.82%)
Apr 04, 2013 8.435 8.609 8.360 8.513 28,815 +0.03(+0.31%)
Apr 03, 2013 8.565 8.600 8.487 8.487 18,862 -0.08(-0.91%)
Apr 02, 2013 8.618 8.618 8.548 8.565 19,743 -0.04(-0.51%)
Apr 01, 2013 8.583 8.644 8.531 8.609 29,268 -0.05(-0.60%)
Mar 28, 2013 8.748 8.768 8.544 8.661 32,484 -0.15(-1.68%)
Mar 27, 2013 8.696 8.818 8.417 8.809 42,113 +0.07(+0.80%)
Mar 26, 2013 8.487 8.748 8.487 8.740 39,635 +0.11(+1.31%)
Mar 25, 2013 8.861 8.870 8.487 8.626 105,340 -0.46(-5.08%)
Mar 22, 2013 8.896 9.292 8.896 9.088 20,741 -0.14(-1.51%)
Mar 21, 2013 9.140 9.271 9.140 9.227 16,955 -0.09(-0.93%)
Mar 20, 2013 9.358 9.384 9.236 9.314 16,298 -0.09(-0.93%)
Mar 19, 2013 9.271 9.453 9.184 9.401 20,500 +0.18(+1.98%)
Mar 18, 2013 9.183 9.227 9.062 9.218 28,686 +0.04(+0.47%)
Mar 15, 2013 9.453 9.523 9.080 9.175 36,754 -0.25(-2.68%)
Mar 14, 2013 9.584 9.584 9.410 9.427 9,923 -0.07(-0.73%)
Mar 13, 2013 9.706 9.706 9.497 9.497 11,658 -0.13(-1.36%)
Mar 12, 2013 9.610 9.688 9.497 9.627 8,170 +0.05(+0.55%)
Mar 11, 2013 9.654 9.714 9.506 9.575 19,993 -0.01(-0.09%)
Mar 08, 2013 9.619 9.680 9.584 9.584 15,636 -0.02(-0.18%)
Mar 07, 2013 9.549 9.654 9.497 9.601 9,150 +0.05(+0.55%)
Mar 06, 2013 9.419 9.575 9.419 9.549 6,648 +0.10(+1.11%)
Mar 05, 2013 9.514 9.558 9.437 9.445 22,209 -0.08(-0.82%)
Mar 04, 2013 9.532 9.558 9.410 9.523 23,831 +0.05(+0.55%)
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.