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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2016 5.420 5.420 5.290 5.395 7,277 +0.08(+1.60%)
Sep 29, 2016 5.320 5.320 5.290 5.310 6,858 -0.01(-0.19%)
Sep 28, 2016 5.350 5.370 5.320 5.320 1,272 -0.07(-1.30%)
Sep 27, 2016 5.410 5.450 5.390 5.390 6,988 -0.01(-0.19%)
Sep 26, 2016 5.450 5.460 5.360 5.400 5,448 +0.04(+0.75%)
Sep 23, 2016 5.370 5.370 5.360 5.360 2,318 +0.02(+0.37%)
Sep 22, 2016 5.346 5.390 5.340 5.340 1,585 +0.02(+0.38%)
Sep 21, 2016 5.350 5.350 5.300 5.320 7,488 +0.07(+1.33%)
Sep 20, 2016 5.450 5.469 5.250 5.250 13,047 -0.21(-3.80%)
Sep 19, 2016 5.400 5.490 5.400 5.457 2,646 -0.04(-0.77%)
Sep 16, 2016 5.490 5.500 5.400 5.500 8,811 +0.09(+1.71%)
Sep 14, 2016 5.490 5.490 5.410 5.407 60 -0.08(-1.50%)
Sep 13, 2016 5.400 5.490 5.400 5.490 1,384 +0.09(+1.67%)
Sep 12, 2016 5.360 5.440 5.360 5.400 2,622 +0.00(+0.00%)
Sep 09, 2016 5.480 5.500 5.400 5.400 6,428 -0.11(-2.00%)
Sep 08, 2016 5.531 5.533 5.480 5.510 10,448 -0.04(-0.72%)
Sep 07, 2016 5.650 5.730 5.550 5.550 7,727 +0.02(+0.40%)
Sep 06, 2016 5.650 5.650 5.528 5.528 6,509 -0.12(-2.16%)
Sep 02, 2016 5.620 5.650 5.650 5.650 1,900 +0.05(+0.89%)
Sep 01, 2016 5.720 5.720 5.600 5.600 13,986 -0.12(-2.10%)
Aug 31, 2016 5.700 5.720 5.700 5.720 3,711 +0.07(+1.24%)
Aug 30, 2016 5.620 5.710 5.600 5.650 5,970 -0.03(-0.53%)
Aug 29, 2016 5.610 5.680 5.610 5.680 6,219 -0.01(-0.20%)
Aug 25, 2016 5.690 5.691 5.691 5.691 900 +0.09(+1.63%)
Aug 24, 2016 5.640 5.651 5.600 5.600 6,541 -0.04(-0.71%)
Aug 23, 2016 5.650 5.708 5.640 5.640 5,469 -0.08(-1.38%)
Aug 22, 2016 5.710 5.750 5.660 5.719 1,058 +0.05(+0.87%)
Aug 19, 2016 5.650 5.710 5.650 5.670 8,728 -0.09(-1.56%)
Aug 18, 2016 5.760 5.760 5.760 5.760 258 +0.06(+1.05%)
Aug 17, 2016 5.700 5.700 5.700 5.700 510 -0.06(-1.04%)
Aug 16, 2016 5.830 5.930 5.710 5.760 7,406 -0.12(-2.04%)
Aug 15, 2016 5.862 5.941 5.800 5.880 8,746 +0.18(+3.16%)
Aug 12, 2016 5.820 5.841 5.700 5.700 9,068 -0.07(-1.21%)
Aug 11, 2016 5.770 5.850 5.770 5.770 16,731 +0.02(+0.35%)
Aug 10, 2016 5.774 5.774 5.710 5.750 8,070 -0.10(-1.71%)
Aug 09, 2016 5.850 5.850 5.850 5.850 280 +0.07(+1.21%)
Aug 08, 2016 5.750 5.889 5.750 5.780 10,682 +0.07(+1.23%)
Aug 05, 2016 5.715 5.720 5.700 5.710 20,497 +0.06(+1.06%)
Aug 04, 2016 5.675 5.679 5.650 5.650 3,527 +0.00(+0.00%)
Aug 03, 2016 5.710 5.710 5.650 5.650 2,517 -0.13(-2.25%)
Aug 02, 2016 5.670 5.790 5.670 5.780 904 -0.08(-1.36%)
Aug 01, 2016 5.860 5.860 5.860 5.860 364 +0.10(+1.73%)
Jul 29, 2016 5.760 5.760 5.650 5.760 872 -0.02(-0.35%)
Jul 28, 2016 5.770 5.830 5.770 5.780 625 +0.07(+1.23%)
Jul 27, 2016 5.720 5.730 5.650 5.710 6,901 -0.05(-0.87%)
Jul 26, 2016 5.711 5.840 5.711 5.760 4,817 +0.02(+0.37%)
Jul 25, 2016 5.650 5.810 5.650 5.739 6,268 +0.08(+1.40%)
Jul 22, 2016 5.650 5.756 5.650 5.660 5,254 +0.02(+0.36%)
Jul 21, 2016 5.640 5.640 5.600 5.640 4,508 -0.05(-0.82%)
Jul 20, 2016 5.750 5.839 5.640 5.686 985 -0.04(-0.76%)
Jul 19, 2016 5.750 5.774 5.729 5.730 13,673 -0.08(-1.30%)
Jul 18, 2016 5.760 5.839 5.750 5.805 6,735 +0.05(+0.79%)
Jul 15, 2016 5.832 5.832 5.760 5.760 10,250 -0.02(-0.35%)
Jul 14, 2016 5.780 5.830 5.760 5.780 14,246 -0.03(-0.52%)
Jul 13, 2016 5.770 5.830 5.770 5.810 1,204 -0.03(-0.51%)
Jul 12, 2016 5.920 5.920 5.800 5.840 10,403 +0.04(+0.69%)
Jul 11, 2016 5.861 5.940 5.760 5.800 3,239 -0.14(-2.36%)
Jul 08, 2016 5.830 5.969 5.810 5.940 2,161 +0.03(+0.52%)
Jul 07, 2016 5.770 5.909 5.770 5.909 1,801 +0.15(+2.59%)
Jul 06, 2016 5.820 5.930 5.760 5.760 13,920 +0.00(+0.00%)
Jul 05, 2016 5.785 5.870 5.760 5.760 10,621 -0.05(-0.88%)
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.