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 (%)
Sep 30, 2019 6.451 6.540 6.451 6.490 3,336 +0.12(+1.88%)
Sep 27, 2019 6.450 6.500 6.370 6.370 1,000 -0.14(-2.22%)
Sep 26, 2019 6.440 6.570 6.300 6.515 814 +0.12(+1.95%)
Sep 25, 2019 6.500 6.660 6.390 6.390 11,884 +0.04(+0.63%)
Sep 24, 2019 6.380 6.500 6.340 6.350 22,193 -0.08(-1.24%)
Sep 23, 2019 6.280 6.500 6.280 6.430 3,885 -0.14(-2.13%)
Sep 20, 2019 6.090 6.570 6.090 6.570 14,900 +0.48(+7.88%)
Sep 19, 2019 6.100 6.249 6.090 6.090 10,386 -0.10(-1.62%)
Sep 18, 2019 6.140 6.230 6.100 6.190 16,435 +0.06(+0.98%)
Sep 17, 2019 6.190 6.250 6.130 6.130 12,307 -0.07(-1.13%)
Sep 16, 2019 6.179 6.350 6.179 6.200 7,705 +0.02(+0.32%)
Sep 13, 2019 6.250 6.441 6.120 6.180 7,100 -0.02(-0.32%)
Sep 12, 2019 6.298 6.298 6.200 6.200 3,162 -0.12(-1.90%)
Sep 11, 2019 6.300 6.324 6.210 6.320 2,502 +0.02(+0.32%)
Sep 10, 2019 6.200 6.300 6.190 6.300 2,163 +0.13(+2.11%)
Sep 09, 2019 6.290 6.290 6.135 6.170 2,185 -0.07(-1.07%)
Sep 06, 2019 6.237 6.237 6.190 6.237 1,300 -0.04(-0.69%)
Sep 05, 2019 6.213 6.280 6.213 6.280 416 +0.10(+1.62%)
Sep 04, 2019 6.150 6.290 6.150 6.180 2,195 +0.03(+0.49%)
Sep 03, 2019 6.260 6.300 6.140 6.150 15,542 -0.20(-3.15%)
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%)
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.