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

Friedman Industries Inc (NY: FRD )

16.60 -0.68 (-3.94%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 (%)
Aug 31, 2009 4.045 4.080 3.990 3.990 16,072 -0.08(-2.02%)
Aug 28, 2009 4.114 4.114 4.045 4.073 10,903 -0.02(-0.50%)
Aug 27, 2009 4.121 4.121 4.052 4.093 38,251 -0.01(-0.17%)
Aug 26, 2009 4.114 4.134 4.093 4.100 4,476 +0.02(+0.50%)
Aug 25, 2009 3.984 4.114 3.984 4.080 23,359 +0.02(+0.37%)
Aug 24, 2009 4.134 4.141 3.977 4.064 23,525 +0.03(+0.65%)
Aug 21, 2009 3.990 4.086 3.942 4.038 34,786 +0.05(+1.38%)
Aug 20, 2009 3.990 3.990 3.908 3.984 45,811 +0.09(+2.29%)
Aug 19, 2009 4.059 4.059 3.819 3.894 68,117 -0.23(-5.65%)
Aug 18, 2009 4.018 4.354 4.018 4.128 41,109 +0.19(+4.70%)
Aug 17, 2009 4.141 4.141 3.908 3.942 52,777 -0.12(-2.87%)
Aug 14, 2009 3.942 4.182 3.942 4.059 73,729 -0.29(-6.62%)
Aug 13, 2009 4.258 4.450 4.128 4.347 106,408 +0.12(+2.92%)
Aug 12, 2009 4.237 4.340 4.148 4.224 15,554 +0.03(+0.65%)
Aug 11, 2009 4.292 4.320 4.114 4.196 39,787 -0.17(-3.92%)
Aug 10, 2009 4.196 4.402 4.196 4.368 39,663 +0.07(+1.68%)
Aug 07, 2009 4.450 4.450 4.285 4.296 41,157 -0.09(-1.96%)
Aug 06, 2009 4.566 4.566 4.361 4.381 30,263 -0.16(-3.62%)
Aug 05, 2009 4.333 4.571 4.320 4.546 67,669 +0.26(+6.08%)
Aug 04, 2009 4.155 4.367 4.114 4.285 72,204 +0.17(+4.16%)
Aug 03, 2009 3.798 4.203 3.798 4.114 63,733 +0.34(+8.89%)
Jul 31, 2009 4.038 4.141 3.778 3.778 64,825 -0.29(-7.24%)
Jul 30, 2009 4.038 4.114 3.963 4.073 68,677 +0.14(+3.49%)
Jul 29, 2009 4.045 4.045 3.936 3.936 23,182 -0.01(-0.35%)
Jul 28, 2009 3.936 3.984 3.908 3.949 25,039 -0.03(-0.86%)
Jul 27, 2009 3.894 4.018 3.881 3.984 29,735 +0.14(+3.57%)
Jul 24, 2009 3.908 4.018 3.702 3.846 781 -0.06(-1.58%)
Jul 23, 2009 3.908 3.908 3.826 3.908 29,696 +0.01(+0.18%)
Jul 22, 2009 3.894 3.915 3.771 3.901 20,453 +0.05(+1.25%)
Jul 21, 2009 3.969 3.976 3.505 3.853 45,011 +0.03(+0.89%)
Jul 20, 2009 3.683 3.846 3.683 3.819 51,570 +0.12(+3.32%)
Jul 17, 2009 3.758 3.778 3.691 3.696 20,894 -0.05(-1.45%)
Jul 16, 2009 3.553 3.758 3.553 3.751 45,271 +0.08(+2.23%)
Jul 15, 2009 3.703 3.703 3.608 3.669 23,140 -0.06(-1.65%)
Jul 14, 2009 3.615 3.731 3.550 3.731 15,690 +0.12(+3.21%)
Jul 13, 2009 3.526 3.615 3.526 3.615 25,070 +0.14(+3.92%)
Jul 10, 2009 3.424 3.526 3.410 3.478 45,884 -0.02(-0.58%)
Jul 09, 2009 3.615 3.615 3.465 3.499 32,448 -0.03(-0.77%)
Jul 08, 2009 3.580 3.615 3.526 3.526 28,315 -0.05(-1.52%)
Jul 07, 2009 3.580 3.615 3.546 3.580 27,319 +0.03(+0.77%)
Jul 06, 2009 3.649 3.690 3.553 3.553 26,032 -0.15(-4.05%)
Jul 02, 2009 3.628 3.717 3.621 3.703 32,135 +0.03(+0.74%)
Jul 01, 2009 3.833 3.833 3.635 3.676 28,813 -0.03(-0.74%)
Jun 30, 2009 3.949 3.949 3.533 3.703 62,968 -0.12(-3.03%)
Jun 29, 2009 4.092 4.092 3.587 3.819 119,767 -0.57(-13.05%)
Jun 26, 2009 3.833 4.392 3.826 4.392 72,560 +0.57(+14.80%)
Jun 25, 2009 3.908 3.956 3.785 3.826 38,816 +0.09(+2.37%)
Jun 24, 2009 3.826 3.876 3.615 3.737 58,893 -0.10(-2.66%)
Jun 23, 2009 3.881 4.092 3.690 3.840 30,378 -0.02(-0.53%)
Jun 22, 2009 4.153 4.160 3.717 3.860 67,626 -0.33(-7.97%)
Jun 19, 2009 4.106 4.276 4.106 4.194 25,893 -0.03(-0.81%)
Jun 18, 2009 4.467 4.658 4.153 4.228 38,208 -0.40(-8.69%)
Jun 17, 2009 4.726 4.726 4.501 4.631 48,168 -0.01(-0.30%)
Jun 16, 2009 4.733 4.740 4.576 4.644 60,792 -0.05(-1.02%)
Jun 15, 2009 4.583 4.740 4.583 4.692 69,935 +0.03(+0.58%)
Jun 12, 2009 4.665 4.672 4.607 4.665 35,214 -0.01(-0.15%)
Jun 11, 2009 4.556 4.692 4.535 4.672 73,215 +0.12(+2.70%)
Jun 10, 2009 4.310 4.549 4.310 4.549 74,157 +0.27(+6.38%)
Jun 09, 2009 4.194 4.360 4.160 4.276 40,643 +0.16(+3.81%)
Jun 08, 2009 4.426 4.426 4.031 4.119 81,303 -0.21(-4.88%)
Jun 05, 2009 3.990 4.365 3.949 4.331 70,384 +0.40(+10.05%)
Jun 04, 2009 3.853 3.949 3.846 3.935 17,890 +0.11(+2.85%)
Jun 03, 2009 3.806 3.846 3.806 3.826 18,296 +0.06(+1.63%)
Jun 02, 2009 3.853 3.853 3.765 3.765 19,529 -0.04(-1.08%)
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.