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

Friedman Industries Inc (NY: FRD )

18.45 -0.35 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2018 6.120 6.150 5.920 6.060 9,030 -0.06(-0.98%)
Feb 27, 2018 5.670 6.130 5.670 6.120 7,886 +0.51(+9.09%)
Feb 26, 2018 5.870 6.150 5.610 5.610 10,903 -0.41(-6.81%)
Feb 23, 2018 5.860 6.050 5.680 6.020 3,637 +0.11(+1.86%)
Feb 22, 2018 5.920 5.960 5.880 5.910 4,310 +0.01(+0.17%)
Feb 21, 2018 5.750 5.989 5.750 5.900 17,142 +0.20(+3.51%)
Feb 20, 2018 6.130 6.140 5.700 5.700 32,540 -0.38(-6.25%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.38(+6.67%)
Feb 15, 2018 5.720 5.780 5.646 5.700 22,119 +0.03(+0.53%)
Feb 14, 2018 5.520 5.690 5.520 5.670 8,906 +0.10(+1.80%)
Feb 13, 2018 5.580 5.550 5.570 17,660 +0.02(+0.36%)
Feb 12, 2018 5.597 5.600 5.430 5.550 18,532 +0.08(+1.46%)
Feb 09, 2018 5.490 5.624 5.300 5.470 17,328 +0.02(+0.37%)
Feb 08, 2018 5.460 5.480 5.430 5.450 3,902 -0.04(-0.73%)
Feb 07, 2018 5.500 5.540 5.440 5.490 2,673 -0.03(-0.54%)
Feb 06, 2018 5.360 5.580 5.320 5.520 77,158 +0.16(+2.99%)
Feb 05, 2018 5.440 5.440 5.240 5.360 26,853 -0.04(-0.74%)
Feb 02, 2018 5.400 5.630 5.280 5.400 104,050 -0.01(-0.18%)
Feb 01, 2018 5.510 5.510 5.410 5.410 7,175 -0.10(-1.81%)
Jan 31, 2018 5.430 5.530 5.430 5.510 5,219 +0.05(+0.92%)
Jan 30, 2018 5.404 5.460 5.350 5.460 13,344 -0.04(-0.73%)
Jan 29, 2018 5.450 5.550 5.430 5.500 10,781 +0.00(+0.00%)
Jan 26, 2018 5.610 5.610 5.465 5.500 9,566 -0.08(-1.43%)
Jan 25, 2018 5.550 5.625 5.549 5.580 23,053 +0.02(+0.36%)
Jan 24, 2018 5.520 5.560 5.510 5.560 7,049 +0.02(+0.36%)
Jan 23, 2018 5.410 5.540 5.400 5.540 10,369 +0.08(+1.47%)
Jan 22, 2018 5.438 5.470 5.375 5.460 14,265 +0.02(+0.37%)
Jan 19, 2018 5.420 5.460 5.420 5.440 6,980 -0.01(-0.18%)
Jan 18, 2018 5.460 5.500 5.450 5.450 5,305 -0.05(-0.91%)
Jan 17, 2018 5.505 5.540 5.500 5.500 6,911 -0.05(-0.90%)
Jan 16, 2018 5.500 5.500 5.420 5.550 26,141 +0.01(+0.27%)
Jan 12, 2018 5.535 5.535 5.535 0 -0.06(-1.07%)
Jan 11, 2018 5.510 5.610 5.490 5.595 8,819 +0.06(+1.18%)
Jan 10, 2018 5.420 5.630 5.420 5.530 5,457 +0.00(+0.00%)
Jan 09, 2018 5.470 5.530 5.410 5.530 3,474 -0.00(-0.07%)
Jan 08, 2018 5.500 5.550 5.500 5.534 1,648 -0.02(-0.30%)
Jan 05, 2018 5.521 5.580 5.383 5.550 11,120 +0.04(+0.77%)
Jan 04, 2018 5.498 5.531 5.498 5.508 4,155 -0.00(-0.05%)
Jan 03, 2018 5.550 5.560 5.360 5.510 64,443 +0.06(+1.10%)
Jan 02, 2018 5.600 5.660 5.450 5.450 5,802 -0.23(-4.05%)
Dec 29, 2017 5.680 5.680 5.680 0 +0.10(+1.79%)
Dec 28, 2017 5.440 5.580 5.430 5.580 9,329 +0.05(+0.90%)
Dec 27, 2017 5.530 5.550 5.379 5.530 10,181 +0.00(+0.00%)
Dec 26, 2017 5.461 5.560 5.458 5.530 12,944 -0.05(-0.90%)
Dec 22, 2017 5.380 5.600 5.380 5.580 12,413 +0.14(+2.57%)
Dec 21, 2017 5.280 5.550 5.280 5.440 40,951 +0.07(+1.30%)
Dec 20, 2017 5.390 5.419 5.270 5.370 14,731 +0.02(+0.37%)
Dec 19, 2017 5.250 5.420 5.250 5.350 25,707 +0.10(+1.90%)
Dec 18, 2017 5.200 5.400 5.170 5.250 40,272 +0.10(+1.94%)
Dec 15, 2017 5.230 5.410 5.150 5.150 75,928 -0.10(-1.90%)
Dec 14, 2017 5.391 5.420 5.200 5.250 13,129 -0.10(-1.87%)
Dec 13, 2017 5.370 5.440 5.300 5.350 15,918 -0.03(-0.56%)
Dec 12, 2017 5.540 5.540 5.310 5.380 52,962 -0.16(-2.89%)
Dec 11, 2017 5.500 5.586 5.500 5.540 17,555 +0.03(+0.54%)
Dec 08, 2017 5.564 5.720 5.485 5.510 11,048 -0.04(-0.72%)
Dec 07, 2017 5.718 5.718 5.550 5.550 21,578 -0.08(-1.42%)
Dec 06, 2017 5.800 5.800 5.620 5.630 43,926 -0.17(-2.93%)
Dec 05, 2017 5.780 5.800 5.640 5.800 54,900 +0.03(+0.52%)
Dec 04, 2017 5.700 5.700 5.770 47,282 +0.07(+1.23%)
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.