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 (%)
Dec 31, 2009 5.740 5.830 5.830 5.830 22,400 +0.09(+1.57%)
Dec 30, 2009 5.620 5.740 5.620 5.740 15,867 +0.01(+0.17%)
Dec 29, 2009 5.670 5.730 5.670 5.730 2,049 -0.02(-0.35%)
Dec 28, 2009 5.690 5.750 5.660 5.750 9,468 +0.09(+1.50%)
Dec 24, 2009 5.550 5.665 5.550 5.665 1,750 +0.06(+1.16%)
Dec 23, 2009 5.520 5.630 5.520 5.600 6,125 +0.05(+0.90%)
Dec 22, 2009 5.680 5.680 5.380 5.550 10,207 -0.07(-1.25%)
Dec 21, 2009 5.370 5.660 5.370 5.620 9,634 +0.17(+3.12%)
Dec 18, 2009 5.390 5.560 5.300 5.450 27,341 +0.10(+1.87%)
Dec 17, 2009 5.580 5.670 4.210 5.350 91,757 -0.28(-4.97%)
Dec 16, 2009 5.610 5.720 5.610 5.630 12,452 -0.04(-0.71%)
Dec 15, 2009 5.550 5.740 5.330 5.670 18,525 +0.02(+0.35%)
Dec 14, 2009 5.770 5.810 5.650 5.650 6,485 -0.00(-0.00%)
Dec 11, 2009 5.650 5.740 5.640 5.650 5,926 -0.03(-0.53%)
Dec 10, 2009 5.650 5.720 5.640 5.680 10,770 +0.05(+0.89%)
Dec 09, 2009 5.690 5.750 5.630 5.630 12,297 -0.07(-1.23%)
Dec 08, 2009 5.730 5.750 5.700 5.700 4,760 -0.04(-0.70%)
Dec 07, 2009 5.670 5.760 5.650 5.740 11,897 -0.05(-0.86%)
Dec 04, 2009 5.730 5.800 5.730 5.790 20,627 +0.02(+0.35%)
Dec 03, 2009 5.740 5.800 5.720 5.770 14,050 +0.00(+0.00%)
Dec 02, 2009 5.750 5.860 5.740 5.770 15,054 +0.00(+0.00%)
Dec 01, 2009 5.760 5.810 5.740 5.770 14,372 +0.01(+0.17%)
Nov 30, 2009 5.750 5.850 5.740 5.760 20,980 +0.01(+0.17%)
Nov 27, 2009 5.720 6.110 5.720 5.750 14,110 +0.00(+0.00%)
Nov 25, 2009 5.830 5.840 5.740 5.750 13,946 -0.06(-1.10%)
Nov 24, 2009 5.720 5.850 5.670 5.814 8,773 +0.07(+1.29%)
Nov 23, 2009 5.820 5.870 5.711 5.740 23,533 -0.06(-1.03%)
Nov 20, 2009 5.790 5.800 5.710 5.800 8,617 +0.01(+0.17%)
Nov 19, 2009 5.800 5.960 5.753 5.790 16,451 -0.05(-0.90%)
Nov 18, 2009 5.900 5.900 5.780 5.843 5,500 -0.06(-0.97%)
Nov 17, 2009 5.880 6.010 5.750 5.900 20,846 -0.05(-0.84%)
Nov 16, 2009 5.820 5.950 5.720 5.950 47,821 +0.01(+0.17%)
Nov 13, 2009 6.050 6.110 5.810 5.940 43,844 -0.11(-1.82%)
Nov 12, 2009 6.061 6.100 6.050 6.050 3,603 -0.05(-0.82%)
Nov 11, 2009 6.120 6.120 6.030 6.100 9,128 +0.06(+0.99%)
Nov 10, 2009 6.050 6.200 6.020 6.040 22,736 -0.11(-1.79%)
Nov 09, 2009 6.220 6.220 6.010 6.150 27,366 +0.11(+1.82%)
Nov 06, 2009 6.110 6.110 6.010 6.040 6,890 -0.09(-1.47%)
Nov 05, 2009 5.920 6.190 5.881 6.130 25,963 +0.19(+3.20%)
Nov 04, 2009 5.720 6.050 5.720 5.940 14,511 +0.18(+3.11%)
Nov 03, 2009 5.790 5.830 5.690 5.761 30,527 -0.07(-1.18%)
Nov 02, 2009 5.800 5.890 5.770 5.830 5,005 +0.06(+1.04%)
Oct 30, 2009 5.790 5.880 5.770 5.770 16,318 -0.04(-0.69%)
Oct 29, 2009 5.750 5.900 5.750 5.810 7,329 -0.01(-0.17%)
Oct 28, 2009 5.800 5.870 5.800 5.820 28,910 -0.02(-0.34%)
Oct 27, 2009 5.770 5.900 5.770 5.840 5,672 +0.00(+0.00%)
Oct 26, 2009 5.880 5.930 5.840 5.840 8,414 +0.01(+0.17%)
Oct 23, 2009 5.890 5.890 5.770 5.830 20,578 -0.07(-1.19%)
Oct 22, 2009 5.950 6.200 5.850 5.900 24,154 -0.07(-1.17%)
Oct 21, 2009 5.670 6.020 5.670 5.970 13,551 -0.03(-0.50%)
Oct 20, 2009 6.020 6.020 6.000 6.000 3,953 -0.05(-0.83%)
Oct 19, 2009 5.990 6.130 5.950 6.050 28,375 +0.10(+1.68%)
Oct 16, 2009 5.990 6.000 5.940 5.950 22,367 -0.04(-0.67%)
Oct 15, 2009 6.000 6.000 5.940 5.990 21,927 -0.01(-0.17%)
Oct 14, 2009 5.930 6.010 5.880 6.000 41,652 +0.08(+1.35%)
Oct 13, 2009 5.927 5.960 5.920 5.920 7,161 -0.03(-0.50%)
Oct 12, 2009 6.050 6.100 5.930 5.950 25,028 -0.07(-1.16%)
Oct 09, 2009 6.060 6.080 6.010 6.020 12,219 -0.07(-1.15%)
Oct 08, 2009 6.060 6.160 6.050 6.090 16,050 +0.04(+0.66%)
Oct 07, 2009 5.880 6.070 5.880 6.050 6,514 +0.17(+2.89%)
Oct 06, 2009 5.900 5.930 5.830 5.880 17,775 -0.03(-0.50%)
Oct 05, 2009 5.910 5.962 5.790 5.910 15,741 +0.06(+1.03%)
Oct 02, 2009 5.950 6.000 5.850 5.850 18,637 -0.15(-2.50%)
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.