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, 2008 6.800 6.880 6.610 6.680 28,082 +0.03(+0.45%)
Dec 30, 2008 6.310 6.790 6.310 6.650 58,716 +0.35(+5.56%)
Dec 29, 2008 6.750 6.820 6.300 6.300 29,234 -0.52(-7.62%)
Dec 26, 2008 7.050 7.050 6.800 6.820 13,365 -0.39(-5.41%)
Dec 24, 2008 6.900 7.290 6.830 7.210 95,452 +0.29(+4.19%)
Dec 23, 2008 6.750 6.930 6.650 6.920 82,814 +0.10(+1.47%)
Dec 22, 2008 6.960 6.960 6.660 6.820 18,171 +0.12(+1.79%)
Dec 19, 2008 6.850 6.860 6.650 6.700 14,023 -0.08(-1.18%)
Dec 18, 2008 6.830 6.841 6.660 6.780 8,770 +0.03(+0.44%)
Dec 17, 2008 6.600 6.920 6.530 6.750 17,204 +0.15(+2.27%)
Dec 16, 2008 6.560 6.600 6.360 6.600 24,542 +0.18(+2.80%)
Dec 15, 2008 6.150 6.450 6.100 6.420 22,190 +0.23(+3.72%)
Dec 12, 2008 5.260 6.190 5.260 6.190 28,814 +0.42(+7.28%)
Dec 11, 2008 5.600 5.950 5.600 5.770 32,717 +0.12(+2.12%)
Dec 10, 2008 5.000 5.717 5.000 5.650 171,272 +0.67(+13.45%)
Dec 09, 2008 4.860 5.000 4.860 4.980 29,226 +0.03(+0.61%)
Dec 08, 2008 4.940 5.050 4.900 4.950 41,435 +0.10(+2.06%)
Dec 05, 2008 4.950 5.040 4.710 4.850 13,660 -0.10(-2.02%)
Dec 04, 2008 4.900 5.350 4.875 4.950 15,940 +0.09(+1.85%)
Dec 03, 2008 4.890 4.920 4.630 4.860 12,469 -0.07(-1.42%)
Dec 02, 2008 4.810 4.940 4.810 4.930 3,230 +0.17(+3.57%)
Dec 01, 2008 4.970 4.970 4.760 4.760 8,034 -0.20(-4.03%)
Nov 28, 2008 4.900 4.980 4.870 4.960 2,700 +0.03(+0.61%)
Nov 26, 2008 4.740 4.980 4.650 4.930 24,474 +0.29(+6.25%)
Nov 25, 2008 4.490 4.640 4.490 4.640 15,528 +0.09(+1.98%)
Nov 24, 2008 4.420 4.740 4.280 4.550 24,632 +0.06(+1.34%)
Nov 21, 2008 4.640 4.650 4.250 4.490 18,677 +0.06(+1.35%)
Nov 20, 2008 4.600 4.700 4.430 4.430 17,641 -0.41(-8.47%)
Nov 19, 2008 4.750 4.950 4.400 4.840 51,150 +0.13(+2.76%)
Nov 18, 2008 4.980 4.980 4.710 4.710 21,005 -0.16(-3.29%)
Nov 17, 2008 5.100 5.140 4.800 4.870 85,196 -0.24(-4.70%)
Nov 14, 2008 4.620 5.380 4.500 5.110 0 +0.51(+11.09%)
Nov 13, 2008 4.520 4.630 4.500 4.600 19,600 +0.01(+0.22%)
Nov 12, 2008 4.740 4.750 4.590 4.590 11,826 -0.09(-1.92%)
Nov 11, 2008 4.800 4.800 4.650 4.680 12,405 -0.12(-2.50%)
Nov 10, 2008 4.860 5.010 4.800 4.800 13,207 -0.13(-2.63%)
Nov 07, 2008 5.000 5.000 4.900 4.930 6,508 -0.06(-1.20%)
Nov 06, 2008 5.010 5.030 4.900 4.990 9,955 -0.08(-1.58%)
Nov 05, 2008 5.260 5.260 5.030 5.070 23,568 -0.12(-2.31%)
Nov 04, 2008 5.170 5.190 5.120 5.190 33,359 +0.04(+0.78%)
Nov 03, 2008 5.170 5.170 5.100 5.150 26,347 +0.01(+0.19%)
Oct 31, 2008 5.050 5.150 5.050 5.140 4,910 +0.09(+1.78%)
Oct 30, 2008 5.120 5.190 4.900 5.050 12,350 +0.03(+0.60%)
Oct 29, 2008 4.760 5.100 4.760 5.020 22,243 +0.26(+5.46%)
Oct 28, 2008 4.780 4.790 4.710 4.760 22,071 -0.04(-0.83%)
Oct 27, 2008 4.640 4.820 4.640 4.800 11,749 -0.00(-0.00%)
Oct 24, 2008 4.850 4.850 4.760 4.800 20,075 -0.15(-3.03%)
Oct 23, 2008 4.880 4.950 4.850 4.950 14,660 +0.10(+2.06%)
Oct 22, 2008 5.010 5.100 4.800 4.850 33,240 -0.25(-4.90%)
Oct 21, 2008 5.160 5.250 5.080 5.100 37,189 -0.15(-2.86%)
Oct 20, 2008 5.200 5.281 5.130 5.250 37,308 +0.17(+3.35%)
Oct 17, 2008 5.125 5.490 5.080 5.080 48,131 -0.04(-0.78%)
Oct 16, 2008 5.500 5.500 5.050 5.120 17,720 +0.07(+1.39%)
Oct 15, 2008 5.420 5.500 5.000 5.050 10,460 -0.46(-8.35%)
Oct 14, 2008 5.660 6.000 5.490 5.510 40,650 +0.31(+5.96%)
Oct 13, 2008 4.660 5.550 4.660 5.200 42,955 +0.45(+9.47%)
Oct 10, 2008 4.970 5.250 4.550 4.750 60,759 -0.70(-12.84%)
Oct 09, 2008 5.600 5.790 5.450 5.450 33,567 -0.20(-3.54%)
Oct 08, 2008 5.560 5.800 5.550 5.650 18,421 -0.05(-0.88%)
Oct 07, 2008 5.750 5.930 5.550 5.700 44,845 -0.15(-2.56%)
Oct 06, 2008 6.070 6.250 5.650 5.850 50,821 -0.53(-8.31%)
Oct 03, 2008 6.440 6.440 6.240 6.380 0 +0.03(+0.47%)
Oct 02, 2008 6.690 6.850 6.330 6.350 13,000 -0.21(-3.20%)
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.