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, 2013 8.460 8.500 8.500 8.500 60,700 +0.00(+0.00%)
Dec 30, 2013 8.590 8.591 8.360 8.500 73,611 -0.09(-1.05%)
Dec 27, 2013 8.570 8.600 8.500 8.590 15,153 +0.08(+0.94%)
Dec 26, 2013 8.590 8.607 8.500 8.510 14,410 -0.13(-1.50%)
Dec 24, 2013 8.480 8.640 8.450 8.640 20,302 +0.09(+1.05%)
Dec 23, 2013 8.480 8.580 8.461 8.550 48,669 +0.02(+0.23%)
Dec 20, 2013 8.520 8.700 8.520 8.530 28,586 -0.04(-0.47%)
Dec 19, 2013 8.420 8.690 8.404 8.570 29,011 +0.06(+0.71%)
Dec 18, 2013 8.710 8.750 8.500 8.510 16,898 -0.15(-1.73%)
Dec 17, 2013 8.630 8.750 8.440 8.660 30,910 +0.05(+0.58%)
Dec 16, 2013 8.550 8.740 8.540 8.610 18,765 +0.02(+0.23%)
Dec 13, 2013 8.730 8.810 8.580 8.590 28,989 -0.05(-0.58%)
Dec 12, 2013 8.350 8.750 8.350 8.640 39,433 +0.24(+2.86%)
Dec 11, 2013 8.390 8.490 8.310 8.400 25,607 -0.07(-0.83%)
Dec 10, 2013 8.500 8.570 8.470 8.470 21,596 -0.12(-1.40%)
Dec 09, 2013 8.750 8.780 8.530 8.590 38,349 -0.16(-1.83%)
Dec 06, 2013 8.850 8.920 8.750 8.750 17,185 -0.02(-0.23%)
Dec 05, 2013 8.620 8.820 8.550 8.770 49,417 +0.23(+2.69%)
Dec 04, 2013 8.630 8.650 8.510 8.540 16,033 -0.06(-0.70%)
Dec 03, 2013 8.580 8.600 8.451 8.600 35,635 +0.05(+0.58%)
Dec 02, 2013 8.550 8.550 8.450 8.550 49,891 +0.03(+0.35%)
Nov 29, 2013 8.500 8.590 8.430 8.520 27,013 +0.02(+0.24%)
Nov 27, 2013 8.450 8.590 8.430 8.500 30,211 -0.05(-0.58%)
Nov 26, 2013 8.620 8.678 8.430 8.550 68,013 -0.07(-0.81%)
Nov 25, 2013 9.300 9.300 8.530 8.620 98,224 -0.79(-8.40%)
Nov 22, 2013 9.450 9.460 9.224 9.410 27,131 -0.04(-0.42%)
Nov 21, 2013 9.440 9.480 9.400 9.450 7,329 +0.00(+0.00%)
Nov 20, 2013 9.350 9.450 9.200 9.450 47,550 +0.11(+1.18%)
Nov 19, 2013 9.380 9.480 9.250 9.340 24,740 -0.14(-1.48%)
Nov 18, 2013 9.530 9.740 9.400 9.480 51,567 -0.11(-1.15%)
Nov 15, 2013 9.800 9.860 9.510 9.590 36,193 -0.27(-2.74%)
Nov 14, 2013 9.750 9.960 9.750 9.860 20,899 -0.14(-1.40%)
Nov 13, 2013 9.960 10.01 9.910 10.00 16,712 +0.15(+1.52%)
Nov 12, 2013 10.12 10.12 9.850 9.850 4,354 -0.23(-2.28%)
Nov 11, 2013 10.04 10.15 10.00 10.08 3,712 -0.03(-0.30%)
Nov 08, 2013 10.00 10.15 10.00 10.11 3,853 +0.04(+0.40%)
Nov 07, 2013 10.08 10.11 9.850 10.07 5,275 -0.08(-0.79%)
Nov 06, 2013 10.08 10.15 10.06 10.15 5,191 +0.00(+0.00%)
Nov 05, 2013 10.19 10.23 10.04 10.15 32,623 -0.08(-0.78%)
Nov 04, 2013 10.23 10.23 10.03 10.23 9,199 +0.13(+1.29%)
Nov 01, 2013 9.990 10.10 9.970 10.10 14,084 +0.18(+1.81%)
Oct 31, 2013 9.950 10.00 9.871 9.920 5,873 +0.06(+0.61%)
Oct 30, 2013 9.850 10.08 9.850 9.860 10,235 -0.01(-0.10%)
Oct 29, 2013 9.878 9.940 9.830 9.870 3,993 +0.00(+0.00%)
Oct 28, 2013 9.830 9.990 9.830 9.870 5,249 -0.03(-0.30%)
Oct 25, 2013 10.05 10.05 9.900 9.900 14,676 -0.26(-2.56%)
Oct 24, 2013 9.890 10.20 9.890 10.16 22,546 +0.24(+2.42%)
Oct 23, 2013 10.05 10.05 9.870 9.920 12,008 -0.13(-1.29%)
Oct 22, 2013 10.10 10.20 10.02 10.05 5,701 -0.10(-0.99%)
Oct 21, 2013 10.03 10.15 10.02 10.15 19,503 +0.03(+0.30%)
Oct 18, 2013 10.00 10.21 10.00 10.12 14,981 +0.15(+1.50%)
Oct 17, 2013 10.10 10.10 9.970 9.970 8,301 -0.03(-0.30%)
Oct 16, 2013 9.920 10.09 9.830 10.00 10,606 +0.00(+0.00%)
Oct 15, 2013 10.13 10.19 9.930 10.00 17,621 -0.12(-1.19%)
Oct 14, 2013 10.07 10.13 9.910 10.12 16,353 +0.12(+1.20%)
Oct 11, 2013 9.890 10.00 9.890 10.00 18,624 +0.05(+0.50%)
Oct 10, 2013 9.890 9.980 9.750 9.950 67,946 +0.15(+1.53%)
Oct 09, 2013 9.930 9.950 9.765 9.800 25,920 -0.08(-0.81%)
Oct 08, 2013 9.880 9.970 9.870 9.880 3,616 +0.01(+0.10%)
Oct 07, 2013 9.880 9.980 9.820 9.870 20,950 -0.09(-0.90%)
Oct 04, 2013 9.960 10.01 9.861 9.960 30,272 +0.10(+1.01%)
Oct 03, 2013 9.930 10.00 9.860 9.860 8,932 -0.07(-0.70%)
Oct 02, 2013 10.10 10.10 9.910 9.930 8,738 -0.22(-2.17%)
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.