Skip to main content

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

Historical Prices

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.