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

Friedman Industries Inc (NY: FRD )

18.30 -0.27 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2019 6.270 6.600 6.269 6.350 13,900 +0.13(+2.09%)
Aug 29, 2019 6.180 6.299 6.180 6.220 3,169 +0.08(+1.30%)
Aug 28, 2019 6.100 6.180 6.100 6.140 8,371 +0.04(+0.66%)
Aug 27, 2019 6.113 6.158 6.100 6.100 4,155 -0.02(-0.33%)
Aug 26, 2019 6.211 6.211 6.110 6.120 3,235 -0.06(-0.97%)
Aug 23, 2019 6.300 6.300 6.170 6.180 7,200 -0.28(-4.33%)
Aug 22, 2019 6.075 6.460 6.075 6.460 8,698 +0.18(+2.87%)
Aug 21, 2019 6.030 6.280 5.990 6.280 25,745 +0.27(+4.49%)
Aug 20, 2019 6.140 6.263 6.000 6.010 13,654 -0.19(-3.06%)
Aug 19, 2019 6.220 6.275 5.935 6.200 13,450 -0.08(-1.27%)
Aug 16, 2019 5.880 6.500 5.880 6.280 17,800 +0.37(+6.26%)
Aug 15, 2019 5.970 5.990 5.900 5.910 5,969 -0.05(-0.84%)
Aug 14, 2019 5.910 6.250 5.809 5.960 10,590 +0.16(+2.76%)
Aug 13, 2019 6.090 6.298 5.800 5.800 17,272 -0.22(-3.65%)
Aug 12, 2019 6.280 6.370 5.980 6.020 13,386 -0.26(-4.14%)
Aug 09, 2019 6.090 6.290 6.041 6.280 9,300 +0.31(+5.19%)
Aug 08, 2019 6.090 6.090 5.970 5.970 7,524 -0.11(-1.73%)
Aug 07, 2019 5.950 6.160 5.900 6.075 5,689 +0.06(+0.91%)
Aug 06, 2019 6.000 6.240 5.990 6.020 1,872 +0.24(+4.15%)
Aug 05, 2019 6.150 6.206 5.780 5.780 14,867 -0.37(-6.07%)
Aug 02, 2019 6.180 6.200 6.153 6.153 4,600 -0.05(-0.75%)
Aug 01, 2019 6.190 6.340 6.190 6.200 8,789 +0.02(+0.32%)
Jul 31, 2019 6.230 6.310 6.180 6.180 16,387 -0.04(-0.64%)
Jul 30, 2019 6.240 6.410 6.220 6.220 6,283 +0.00(+0.00%)
Jul 29, 2019 6.170 6.270 6.160 6.220 3,126 +0.00(+0.00%)
Jul 26, 2019 6.260 6.410 6.220 6.220 6,900 -0.08(-1.27%)
Jul 25, 2019 6.310 6.360 6.300 6.300 3,740 +0.00(+0.00%)
Jul 24, 2019 6.290 6.350 6.220 6.300 11,582 -0.03(-0.44%)
Jul 23, 2019 6.306 6.338 6.306 6.328 2,644 +0.10(+1.57%)
Jul 22, 2019 6.110 6.330 6.110 6.230 6,952 +0.12(+2.04%)
Jul 19, 2019 6.178 6.178 6.080 6.106 6,400 -0.12(-1.86%)
Jul 18, 2019 6.200 6.470 6.081 6.221 10,069 +0.00(+0.08%)
Jul 17, 2019 6.200 6.330 6.166 6.217 2,950 +0.04(+0.59%)
Jul 16, 2019 6.200 6.400 6.180 6.180 12,288 -0.03(-0.48%)
Jul 15, 2019 6.250 6.380 6.190 6.210 22,336 -0.04(-0.64%)
Jul 12, 2019 6.194 6.400 6.194 6.250 12,500 +0.10(+1.63%)
Jul 11, 2019 6.220 6.430 6.080 6.150 16,634 +0.01(+0.16%)
Jul 10, 2019 6.090 6.150 6.020 6.140 35,477 +0.05(+0.90%)
Jul 09, 2019 6.180 6.199 5.900 6.085 29,341 -0.09(-1.54%)
Jul 08, 2019 6.220 6.305 6.140 6.180 13,442 -0.05(-0.79%)
Jul 05, 2019 6.211 6.260 6.211 6.229 2,500 -0.02(-0.33%)
Jul 03, 2019 6.330 6.426 6.231 6.250 20,400 -0.11(-1.76%)
Jul 02, 2019 6.670 6.829 6.330 6.362 52,945 -0.42(-6.17%)
Jul 01, 2019 7.040 7.040 6.600 6.780 8,172 -0.18(-2.59%)
Jun 28, 2019 6.710 6.960 6.570 6.960 7,800 +0.26(+3.88%)
Jun 27, 2019 6.500 6.880 6.500 6.700 20,684 +0.36(+5.68%)
Jun 26, 2019 6.270 6.816 6.270 6.340 35,242 -0.12(-1.86%)
Jun 25, 2019 6.650 6.732 6.310 6.460 5,591 -0.19(-2.86%)
Jun 24, 2019 6.860 6.860 6.650 6.650 6,331 -0.18(-2.64%)
Jun 21, 2019 6.780 6.890 6.720 6.830 10,400 -0.01(-0.15%)
Jun 20, 2019 6.970 7.100 6.780 6.840 13,472 -0.02(-0.29%)
Jun 19, 2019 6.710 6.940 6.710 6.860 6,443 +0.08(+1.18%)
Jun 18, 2019 7.169 7.169 6.710 6.780 14,384 -0.04(-0.59%)
Jun 17, 2019 6.740 6.890 6.740 6.820 3,620 +0.02(+0.29%)
Jun 14, 2019 7.010 7.080 6.680 6.800 17,900 -0.23(-3.27%)
Jun 13, 2019 7.070 7.070 7.030 7.030 413 -0.03(-0.42%)
Jun 11, 2019 7.060 7.060 7.060 0 -0.12(-1.67%)
Jun 10, 2019 7.220 7.220 7.060 7.180 13,254 +0.08(+1.13%)
Jun 07, 2019 7.360 7.360 7.100 7.100 29,000 -0.28(-3.79%)
Jun 06, 2019 7.010 7.427 7.010 7.380 38,878 +0.36(+5.13%)
Jun 05, 2019 7.210 7.373 7.010 7.020 28,755 -0.20(-2.77%)
Jun 04, 2019 7.290 7.420 7.210 7.220 20,497 -0.07(-0.96%)
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.