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, 2018 6.040 6.190 5.810 6.150 13,258 +0.10(+1.65%)
Apr 27, 2018 6.100 6.100 6.050 6.050 1,139 +0.00(+0.00%)
Apr 26, 2018 6.010 6.110 6.000 6.050 4,169 +0.03(+0.50%)
Apr 25, 2018 6.040 6.140 5.970 6.020 11,802 -0.07(-1.15%)
Apr 24, 2018 6.080 6.100 6.050 6.090 975 -0.06(-0.98%)
Apr 23, 2018 6.250 6.250 6.070 6.150 12,778 -0.08(-1.28%)
Apr 20, 2018 6.120 6.230 6.080 6.230 6,911 +0.05(+0.81%)
Apr 19, 2018 6.150 6.180 6.150 6.180 712 +0.03(+0.49%)
Apr 18, 2018 6.130 6.150 5.960 6.150 9,070 +0.10(+1.65%)
Apr 17, 2018 5.965 6.050 5.965 6.050 4,231 +0.14(+2.37%)
Apr 16, 2018 5.900 5.935 5.800 5.910 8,389 +0.01(+0.17%)
Apr 13, 2018 5.851 5.900 5.760 5.900 2,931 -0.18(-2.96%)
Apr 12, 2018 5.740 6.080 5.740 6.080 5,358 +0.36(+6.29%)
Apr 11, 2018 5.750 5.960 5.710 5.720 8,235 -0.10(-1.72%)
Apr 10, 2018 5.660 5.830 5.660 5.820 17,746 +0.26(+4.68%)
Apr 09, 2018 5.750 5.920 5.560 5.560 20,550 -0.28(-4.79%)
Apr 06, 2018 5.820 5.957 5.730 5.840 13,206 +0.03(+0.52%)
Apr 05, 2018 5.810 6.085 5.710 5.810 11,229 -0.04(-0.68%)
Apr 04, 2018 5.750 5.810 5.550 5.850 23,248 +0.05(+0.86%)
Apr 03, 2018 5.870 5.870 5.760 5.800 16,163 -0.02(-0.34%)
Apr 02, 2018 5.870 6.135 5.810 5.820 22,514 -0.05(-0.85%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.05(+0.86%)
Mar 28, 2018 5.980 6.000 5.760 5.820 12,391 -0.14(-2.35%)
Mar 27, 2018 5.960 6.000 5.890 5.960 11,319 -0.02(-0.33%)
Mar 26, 2018 6.470 6.470 5.980 5.980 23,783 -0.45(-7.00%)
Mar 23, 2018 6.010 6.430 6.000 6.430 13,193 +0.18(+2.88%)
Mar 22, 2018 6.340 6.400 6.100 6.250 10,861 -0.14(-2.19%)
Mar 21, 2018 6.550 6.550 6.200 6.390 13,130 -0.01(-0.16%)
Mar 20, 2018 6.390 6.400 6.241 6.400 8,536 -0.01(-0.16%)
Mar 19, 2018 6.540 6.540 6.150 6.410 18,412 -0.13(-1.99%)
Mar 16, 2018 6.430 6.540 6.220 6.540 49,931 +0.03(+0.46%)
Mar 15, 2018 6.250 6.650 6.250 6.510 35,114 +0.26(+4.16%)
Mar 14, 2018 6.260 6.280 5.920 6.250 35,062 +0.02(+0.32%)
Mar 13, 2018 6.157 6.270 5.980 6.230 23,839 +0.10(+1.63%)
Mar 12, 2018 6.060 6.390 6.060 6.130 12,234 -0.10(-1.61%)
Mar 09, 2018 6.480 6.480 6.120 6.230 25,620 -0.25(-3.86%)
Mar 08, 2018 6.220 6.480 6.040 6.480 16,151 +0.33(+5.37%)
Mar 07, 2018 6.250 6.150 6.150 22,146 +0.13(+2.16%)
Mar 06, 2018 6.310 6.450 6.020 6.020 55,316 -0.23(-3.68%)
Mar 05, 2018 6.790 6.790 6.210 6.250 36,155 -0.54(-7.95%)
Mar 02, 2018 6.280 6.790 6.060 6.790 27,627 +0.57(+9.16%)
Mar 01, 2018 6.100 6.300 6.030 6.220 42,612 +0.16(+2.64%)
Feb 28, 2018 6.120 6.150 5.920 6.060 9,030 -0.06(-0.98%)
Feb 27, 2018 5.670 6.130 5.670 6.120 7,886 +0.51(+9.09%)
Feb 26, 2018 5.870 6.150 5.610 5.610 10,903 -0.41(-6.81%)
Feb 23, 2018 5.860 6.050 5.680 6.020 3,637 +0.11(+1.86%)
Feb 22, 2018 5.920 5.960 5.880 5.910 4,310 +0.01(+0.17%)
Feb 21, 2018 5.750 5.989 5.750 5.900 17,142 +0.20(+3.51%)
Feb 20, 2018 6.130 6.140 5.700 5.700 32,540 -0.38(-6.25%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.38(+6.67%)
Feb 15, 2018 5.720 5.780 5.646 5.700 22,119 +0.03(+0.53%)
Feb 14, 2018 5.520 5.690 5.520 5.670 8,906 +0.10(+1.80%)
Feb 13, 2018 5.580 5.550 5.570 17,660 +0.02(+0.36%)
Feb 12, 2018 5.597 5.600 5.430 5.550 18,532 +0.08(+1.46%)
Feb 09, 2018 5.490 5.624 5.300 5.470 17,328 +0.02(+0.37%)
Feb 08, 2018 5.460 5.480 5.430 5.450 3,902 -0.04(-0.73%)
Feb 07, 2018 5.500 5.540 5.440 5.490 2,673 -0.03(-0.54%)
Feb 06, 2018 5.360 5.580 5.320 5.520 77,158 +0.16(+2.99%)
Feb 05, 2018 5.440 5.440 5.240 5.360 26,853 -0.04(-0.74%)
Feb 02, 2018 5.400 5.630 5.280 5.400 104,050 -0.01(-0.18%)
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.