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

Friedman Industries Inc (NY: FRD )

19.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 6.000 6.040 5.910 5.920 10,350 -0.09(-1.50%)
Apr 29, 2010 6.000 6.120 6.000 6.010 17,162 +0.03(+0.50%)
Apr 28, 2010 6.040 6.240 5.970 5.980 6,146 -0.01(-0.21%)
Apr 27, 2010 6.170 6.180 5.970 5.992 39,318 -0.16(-2.56%)
Apr 26, 2010 6.210 6.240 6.120 6.150 16,890 -0.08(-1.28%)
Apr 23, 2010 6.300 6.320 6.211 6.230 11,613 -0.06(-0.95%)
Apr 22, 2010 6.290 6.360 6.280 6.290 7,016 -0.01(-0.16%)
Apr 21, 2010 6.310 6.340 6.270 6.300 11,353 -0.04(-0.63%)
Apr 20, 2010 6.310 6.390 6.210 6.340 30,906 -0.01(-0.16%)
Apr 19, 2010 6.350 6.390 6.290 6.350 24,676 +0.06(+0.95%)
Apr 16, 2010 6.240 6.360 6.240 6.290 11,180 +0.01(+0.16%)
Apr 15, 2010 6.300 6.330 6.212 6.280 10,992 -0.02(-0.32%)
Apr 14, 2010 6.320 6.330 6.211 6.300 23,694 +0.10(+1.61%)
Apr 13, 2010 6.080 6.330 6.080 6.200 8,413 +0.03(+0.48%)
Apr 12, 2010 6.070 6.220 6.010 6.170 18,033 +0.13(+2.15%)
Apr 09, 2010 6.130 6.290 5.990 6.040 30,599 -0.18(-2.89%)
Apr 08, 2010 6.000 6.320 5.920 6.220 15,378 +0.21(+3.43%)
Apr 07, 2010 6.260 6.330 6.014 6.014 11,853 -0.23(-3.62%)
Apr 06, 2010 6.050 6.350 5.900 6.240 32,016 +0.18(+2.97%)
Apr 05, 2010 5.810 6.100 5.810 6.060 40,721 +0.24(+4.13%)
Apr 01, 2010 5.740 5.819 5.819 5.819 12,200 +0.09(+1.56%)
Mar 31, 2010 5.750 5.830 5.610 5.730 28,412 -0.09(-1.55%)
Mar 30, 2010 5.680 5.820 5.660 5.820 10,799 +0.07(+1.22%)
Mar 29, 2010 5.710 5.760 5.710 5.750 5,099 +0.01(+0.17%)
Mar 26, 2010 5.752 5.820 5.711 5.740 4,400 -0.08(-1.37%)
Mar 25, 2010 5.750 5.820 5.671 5.820 19,787 +0.02(+0.34%)
Mar 24, 2010 5.750 5.800 5.560 5.800 41,613 +0.01(+0.17%)
Mar 23, 2010 5.690 5.800 5.690 5.790 13,987 +0.08(+1.40%)
Mar 22, 2010 5.660 5.710 5.570 5.710 14,850 +0.01(+0.18%)
Mar 19, 2010 5.730 5.750 5.560 5.700 20,952 -0.05(-0.87%)
Mar 18, 2010 5.680 5.780 5.680 5.750 10,450 +0.07(+1.23%)
Mar 17, 2010 5.600 5.690 5.600 5.680 12,742 +0.05(+0.89%)
Mar 16, 2010 5.570 5.640 5.500 5.630 3,400 +0.08(+1.44%)
Mar 15, 2010 5.580 5.610 5.540 5.550 7,551 -0.08(-1.42%)
Mar 12, 2010 5.600 5.630 5.540 5.630 5,500 +0.00(+0.00%)
Mar 11, 2010 5.540 5.640 5.530 5.630 3,500 +0.04(+0.72%)
Mar 10, 2010 5.500 5.590 5.460 5.590 54,681 +0.07(+1.27%)
Mar 09, 2010 5.620 5.637 5.490 5.520 58,535 -0.07(-1.25%)
Mar 08, 2010 5.500 5.650 5.500 5.590 7,638 +0.05(+0.90%)
Mar 05, 2010 5.510 5.540 5.450 5.540 25,031 +0.00(+0.00%)
Mar 04, 2010 5.580 5.580 5.520 5.540 9,500 -0.01(-0.18%)
Mar 03, 2010 5.500 5.550 5.500 5.550 15,648 +0.07(+1.28%)
Mar 02, 2010 5.480 5.510 5.450 5.480 53,837 +0.03(+0.55%)
Mar 01, 2010 5.460 5.500 5.450 5.450 7,898 -0.05(-0.91%)
Feb 26, 2010 5.580 5.590 5.460 5.500 13,562 -0.09(-1.61%)
Feb 25, 2010 5.660 5.670 5.590 5.590 8,751 -0.08(-1.41%)
Feb 24, 2010 5.690 5.690 5.620 5.670 7,957 -0.01(-0.18%)
Feb 23, 2010 5.660 5.690 5.650 5.680 1,300 +0.03(+0.53%)
Feb 22, 2010 5.610 5.650 5.601 5.650 6,721 +0.04(+0.71%)
Feb 19, 2010 5.600 5.650 5.590 5.610 7,416 +0.01(+0.18%)
Feb 18, 2010 5.621 5.647 5.590 5.600 11,034 -0.01(-0.18%)
Feb 17, 2010 5.650 5.700 5.580 5.610 7,165 +0.01(+0.18%)
Feb 16, 2010 5.850 5.850 5.500 5.600 11,283 -0.10(-1.75%)
Feb 12, 2010 5.710 5.700 5.700 5.700 16,800 -0.09(-1.55%)
Feb 11, 2010 5.740 5.790 5.650 5.790 10,642 +0.13(+2.30%)
Feb 10, 2010 5.630 5.750 5.630 5.660 23,140 +0.07(+1.25%)
Feb 09, 2010 5.590 5.650 5.500 5.590 13,239 -0.02(-0.36%)
Feb 08, 2010 5.550 5.630 5.550 5.610 8,550 +0.11(+2.00%)
Feb 05, 2010 5.610 5.650 5.500 5.500 41,883 -0.06(-1.08%)
Feb 04, 2010 5.650 5.650 5.550 5.560 6,348 -0.13(-2.28%)
Feb 03, 2010 5.600 5.710 5.600 5.690 12,772 +0.09(+1.61%)
Feb 02, 2010 5.540 5.630 5.540 5.600 6,964 +0.05(+0.90%)
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.