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 -0.04 (-0.21%)
Official Closing 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, 2020 4.320 4.380 4.250 4.260 8,880 -0.12(-2.74%)
Apr 29, 2020 4.440 4.440 4.360 4.380 15,934 +0.02(+0.46%)
Apr 28, 2020 4.550 4.550 4.230 4.360 22,946 -0.08(-1.80%)
Apr 27, 2020 4.240 4.440 4.160 4.440 16,580 +0.15(+3.50%)
Apr 24, 2020 4.380 4.380 4.135 4.290 55,900 +0.12(+2.88%)
Apr 23, 2020 4.180 4.330 4.170 4.170 5,910 -0.01(-0.24%)
Apr 22, 2020 4.320 4.320 4.170 4.180 14,586 +0.01(+0.24%)
Apr 21, 2020 4.324 4.324 4.170 4.170 9,997 -0.18(-4.14%)
Apr 20, 2020 4.400 4.455 4.280 4.350 17,668 -0.05(-1.14%)
Apr 17, 2020 4.680 4.680 4.300 4.400 11,400 +0.22(+5.26%)
Apr 16, 2020 4.650 4.740 4.150 4.180 45,320 -0.44(-9.52%)
Apr 15, 2020 4.700 4.700 4.620 4.620 9,278 -0.18(-3.75%)
Apr 14, 2020 4.700 4.920 4.630 4.800 8,822 +0.10(+2.07%)
Apr 13, 2020 4.730 4.820 4.620 4.702 7,710 -0.10(-2.03%)
Apr 09, 2020 4.700 5.071 4.700 4.800 3,300 +0.25(+5.49%)
Apr 08, 2020 4.500 4.670 4.500 4.550 1,008 +0.13(+2.94%)
Apr 07, 2020 4.700 5.000 4.400 4.420 9,299 -0.18(-3.91%)
Apr 06, 2020 4.550 4.700 4.400 4.600 3,926 +0.19(+4.31%)
Apr 03, 2020 4.670 4.670 4.400 4.410 4,900 -0.08(-1.78%)
Apr 02, 2020 4.400 4.690 4.400 4.490 2,869 -0.04(-0.88%)
Apr 01, 2020 4.300 4.560 4.300 4.530 6,787 +0.12(+2.72%)
Mar 31, 2020 4.280 4.550 4.280 4.410 4,129 +0.15(+3.52%)
Mar 30, 2020 4.000 4.315 4.000 4.260 5,004 +0.13(+3.15%)
Mar 27, 2020 4.030 4.130 3.930 4.130 6,500 -0.19(-4.29%)
Mar 26, 2020 4.000 4.400 4.000 4.315 20,328 +0.38(+9.52%)
Mar 25, 2020 3.990 4.040 3.720 3.940 23,186 +0.06(+1.51%)
Mar 24, 2020 3.900 4.000 3.800 3.881 4,503 +0.09(+2.41%)
Mar 23, 2020 3.945 3.945 3.790 3.790 7,390 -0.17(-4.29%)
Mar 20, 2020 4.120 4.276 3.930 3.960 8,800 -0.27(-6.28%)
Mar 19, 2020 3.980 4.367 3.900 4.225 19,841 +0.24(+5.89%)
Mar 18, 2020 4.150 4.150 3.860 3.990 7,491 -0.16(-3.86%)
Mar 17, 2020 4.590 4.650 4.150 4.150 12,021 -0.45(-9.78%)
Mar 16, 2020 4.830 4.830 4.500 4.600 21,230 -0.15(-3.16%)
Mar 13, 2020 4.850 4.990 4.750 4.750 6,000 -0.38(-7.41%)
Mar 12, 2020 5.170 5.200 5.130 5.130 7,302 -0.08(-1.54%)
Mar 11, 2020 5.423 5.423 5.190 5.210 766 -0.04(-0.86%)
Mar 10, 2020 5.170 5.270 5.170 5.255 14,189 +0.12(+2.24%)
Mar 09, 2020 5.060 5.600 5.060 5.140 4,281 -0.36(-6.55%)
Mar 06, 2020 5.360 5.680 5.350 5.500 18,500 -0.14(-2.48%)
Mar 05, 2020 5.550 5.650 5.300 5.640 15,022 +0.08(+1.44%)
Mar 04, 2020 5.600 5.640 5.510 5.560 1,288 -0.09(-1.59%)
Mar 03, 2020 5.650 5.650 5.520 5.650 5,663 +0.06(+1.07%)
Mar 02, 2020 5.610 5.610 5.450 5.590 14,373 +0.06(+1.08%)
Feb 28, 2020 5.490 5.594 5.480 5.530 11,300 +0.00(+0.00%)
Feb 27, 2020 5.540 5.760 5.510 5.530 13,744 -0.07(-1.25%)
Feb 26, 2020 5.580 5.850 5.510 5.600 8,744 +0.00(+0.00%)
Feb 25, 2020 5.600 5.630 5.500 5.600 7,557 -0.05(-0.88%)
Feb 24, 2020 5.490 5.650 5.480 5.650 15,702 +0.13(+2.36%)
Feb 21, 2020 5.522 5.550 5.520 5.520 4,000 +0.02(+0.36%)
Feb 20, 2020 5.560 5.596 5.500 5.500 5,301 -0.05(-0.90%)
Feb 19, 2020 5.540 5.550 5.540 5.550 4,818 -0.01(-0.18%)
Feb 18, 2020 5.590 5.620 5.540 5.560 7,174 +0.02(+0.36%)
Feb 14, 2020 5.650 5.650 5.500 5.540 3,600 -0.20(-3.48%)
Feb 13, 2020 5.543 5.740 5.543 5.740 2,798 +0.22(+3.99%)
Feb 12, 2020 5.910 5.920 5.370 5.520 46,709 -0.39(-6.60%)
Feb 11, 2020 5.860 5.910 5.840 5.910 2,306 +0.05(+0.85%)
Feb 10, 2020 5.810 5.909 5.810 5.860 5,797 -0.03(-0.51%)
Feb 07, 2020 5.910 5.910 5.850 5.890 6,600 +0.04(+0.68%)
Feb 06, 2020 5.870 5.940 5.850 5.850 2,925 -0.05(-0.85%)
Feb 05, 2020 5.860 5.940 5.830 5.900 15,128 +0.04(+0.68%)
Feb 04, 2020 5.870 5.950 5.830 5.860 5,203 +0.00(+0.00%)
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.