Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

19.05 -0.21 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2009 5.250 5.390 5.250 5.390 4,106 +0.16(+3.06%)
Apr 29, 2009 5.390 5.400 5.210 5.230 15,216 -0.06(-1.13%)
Apr 28, 2009 5.300 5.580 5.290 5.290 12,883 -0.20(-3.64%)
Apr 27, 2009 5.510 5.620 5.310 5.490 23,934 +0.09(+1.67%)
Apr 24, 2009 5.360 5.480 5.300 5.400 18,095 +0.06(+1.12%)
Apr 23, 2009 5.410 5.420 5.310 5.340 6,485 -0.07(-1.29%)
Apr 22, 2009 5.500 5.500 5.280 5.410 18,702 -0.05(-0.92%)
Apr 21, 2009 5.500 5.570 5.400 5.460 39,433 -0.07(-1.27%)
Apr 20, 2009 5.610 5.690 5.500 5.530 49,591 -0.14(-2.47%)
Apr 17, 2009 5.490 5.700 5.430 5.670 41,979 +0.26(+4.81%)
Apr 16, 2009 5.210 5.410 5.150 5.410 28,426 +0.26(+5.05%)
Apr 15, 2009 4.830 5.150 4.830 5.150 14,873 +0.19(+3.83%)
Apr 14, 2009 5.020 5.080 4.820 4.960 16,515 -0.05(-1.00%)
Apr 13, 2009 4.900 5.010 4.700 5.010 21,904 +0.21(+4.37%)
Apr 09, 2009 4.730 4.859 4.700 4.800 26,452 +0.15(+3.23%)
Apr 08, 2009 5.000 5.080 4.470 4.650 21,094 -0.26(-5.30%)
Apr 07, 2009 4.980 4.980 4.900 4.910 13,028 +0.00(+0.00%)
Apr 06, 2009 5.410 5.410 4.900 4.910 19,756 -0.39(-7.36%)
Apr 03, 2009 5.020 5.350 5.020 5.300 20,545 +0.24(+4.74%)
Apr 02, 2009 5.320 5.320 4.920 5.060 17,188 -0.03(-0.59%)
Apr 01, 2009 5.060 5.400 5.030 5.090 13,575 +0.17(+3.46%)
Mar 31, 2009 5.130 5.130 4.750 4.920 5,473 -0.02(-0.40%)
Mar 30, 2009 5.160 5.160 4.850 4.940 5,285 -0.16(-3.14%)
Mar 26, 2009 5.150 5.500 5.100 5.100 19,208 +0.15(+3.03%)
Mar 25, 2009 4.829 5.000 4.730 4.950 15,928 +0.15(+3.13%)
Mar 24, 2009 4.860 4.900 4.700 4.800 11,306 -0.08(-1.64%)
Mar 23, 2009 4.840 4.900 4.840 4.880 13,362 +0.37(+8.20%)
Mar 20, 2009 4.690 4.750 4.510 4.510 12,440 -0.30(-6.24%)
Mar 19, 2009 4.785 4.830 4.710 4.810 7,201 +0.01(+0.21%)
Mar 18, 2009 4.550 4.840 4.260 4.800 10,717 +0.14(+3.00%)
Mar 17, 2009 4.800 4.800 4.410 4.660 25,153 -0.15(-3.13%)
Mar 16, 2009 4.880 5.150 4.790 4.810 20,403 +0.02(+0.43%)
Mar 13, 2009 5.160 5.160 4.710 4.790 0 +0.07(+1.48%)
Mar 12, 2009 4.150 4.720 4.100 4.720 31,350 +0.53(+12.65%)
Mar 11, 2009 4.200 4.200 4.000 4.190 19,357 +0.02(+0.48%)
Mar 10, 2009 4.079 4.200 3.900 4.170 27,629 +0.19(+4.77%)
Mar 09, 2009 4.210 4.210 3.900 3.980 27,835 +0.08(+2.05%)
Mar 06, 2009 3.930 3.930 3.820 3.900 0 -0.07(-1.76%)
Mar 05, 2009 4.050 4.109 3.891 3.970 17,352 -0.04(-1.00%)
Mar 04, 2009 4.000 4.149 3.900 4.010 58,079 -0.14(-3.37%)
Mar 02, 2009 4.180 4.220 4.110 4.150 56,965 -0.05(-1.19%)
Feb 27, 2009 4.360 4.360 4.150 4.200 0 -0.08(-1.87%)
Feb 26, 2009 4.310 4.450 4.180 4.280 59,876 -0.08(-1.83%)
Feb 25, 2009 4.600 4.890 4.360 4.360 39,253 -0.21(-4.60%)
Feb 24, 2009 4.550 4.900 4.310 4.570 52,438 -0.03(-0.65%)
Feb 23, 2009 5.040 5.220 4.550 4.600 44,171 -0.35(-7.07%)
Feb 20, 2009 5.000 5.000 4.450 4.950 0 -0.15(-2.94%)
Feb 19, 2009 6.020 6.020 4.710 5.100 216,788 -1.49(-22.61%)
Feb 18, 2009 6.590 6.590 6.310 6.590 50,551 +0.07(+1.07%)
Feb 17, 2009 6.490 6.680 6.010 6.520 80,128 +0.37(+6.02%)
Feb 13, 2009 5.580 6.830 5.580 6.150 167,115 +0.54(+9.63%)
Feb 12, 2009 5.500 5.730 5.500 5.610 40,035 +0.02(+0.36%)
Feb 11, 2009 5.790 5.790 5.530 5.590 40,183 +0.03(+0.54%)
Feb 10, 2009 5.800 5.800 5.550 5.560 29,329 -0.23(-3.97%)
Feb 09, 2009 6.040 6.040 5.550 5.790 51,307 -0.14(-2.36%)
Feb 06, 2009 5.680 5.980 5.660 5.930 30,404 +0.05(+0.85%)
Feb 05, 2009 5.790 5.880 5.620 5.880 19,039 +0.16(+2.80%)
Feb 04, 2009 5.720 5.790 5.560 5.720 23,265 +0.07(+1.24%)
Feb 03, 2009 5.720 5.790 5.570 5.650 32,127 +0.13(+2.36%)
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.