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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 5.260 5.460 5.175 5.420 63,935 +0.15(+2.85%)
Jul 28, 2017 5.410 5.658 5.270 5.270 37,245 -0.15(-2.77%)
Jul 27, 2017 5.330 5.530 5.330 5.420 17,632 +0.02(+0.37%)
Jul 26, 2017 5.560 5.630 5.360 5.400 43,341 +0.09(+1.69%)
Jul 25, 2017 5.400 5.500 5.310 5.310 33,788 -0.07(-1.30%)
Jul 24, 2017 5.430 5.570 5.380 5.380 4,808 -0.04(-0.74%)
Jul 21, 2017 5.600 5.600 5.350 5.420 21,198 -0.08(-1.45%)
Jul 20, 2017 5.400 5.500 5.400 5.500 11,902 +0.02(+0.36%)
Jul 19, 2017 5.400 5.510 5.400 5.480 8,734 +0.03(+0.55%)
Jul 18, 2017 5.517 5.540 5.400 5.450 3,338 -0.05(-0.91%)
Jul 17, 2017 5.530 5.530 5.400 5.500 4,172 -0.04(-0.72%)
Jul 14, 2017 5.420 5.622 5.400 5.540 12,437 +0.06(+1.09%)
Jul 13, 2017 5.444 5.599 5.430 5.480 14,976 +0.08(+1.48%)
Jul 12, 2017 5.580 5.580 5.340 5.400 14,885 -0.16(-2.88%)
Jul 11, 2017 5.650 5.720 5.520 5.560 20,869 +0.00(+0.00%)
Jul 10, 2017 5.580 5.650 5.560 5.560 20,447 -0.07(-1.24%)
Jul 07, 2017 5.664 5.664 5.520 5.630 5,536 -0.03(-0.53%)
Jul 06, 2017 5.690 5.740 5.644 5.660 9,062 -0.09(-1.57%)
Jul 05, 2017 5.800 5.800 5.750 5.750 5,558 -0.05(-0.86%)
Jul 03, 2017 5.750 5.803 5.750 5.800 8,391 +0.12(+2.11%)
Jun 30, 2017 5.721 5.721 5.600 5.680 7,558 -0.10(-1.73%)
Jun 29, 2017 5.930 5.930 5.650 5.780 12,772 -0.07(-1.20%)
Jun 28, 2017 5.700 5.900 5.690 5.850 18,620 +0.20(+3.54%)
Jun 27, 2017 5.510 5.680 5.510 5.650 20,878 +0.17(+3.10%)
Jun 26, 2017 5.390 5.480 5.370 5.480 8,189 +0.17(+3.20%)
Jun 23, 2017 5.420 5.480 5.310 5.310 12,187 -0.08(-1.48%)
Jun 22, 2017 5.347 5.420 5.333 5.390 16,889 -0.01(-0.19%)
Jun 21, 2017 5.480 5.480 5.350 5.400 10,834 +0.00(+0.00%)
Jun 20, 2017 5.650 5.650 5.390 5.400 11,013 -0.14(-2.53%)
Jun 19, 2017 5.550 5.600 5.450 5.540 20,942 +0.01(+0.18%)
Jun 16, 2017 5.390 5.570 5.390 5.530 15,665 +0.08(+1.47%)
Jun 15, 2017 5.582 5.582 5.450 5.450 7,150 -0.14(-2.54%)
Jun 14, 2017 5.590 5.610 5.460 5.592 8,226 -0.01(-0.14%)
Jun 13, 2017 5.700 5.710 5.600 5.600 17,404 -0.06(-1.06%)
Jun 12, 2017 5.570 5.730 5.500 5.660 24,800 +0.06(+1.07%)
Jun 09, 2017 5.545 5.600 5.475 5.600 15,060 +0.05(+0.90%)
Jun 08, 2017 5.470 5.550 5.391 5.550 34,027 +0.10(+1.83%)
Jun 07, 2017 5.480 5.506 5.450 5.450 3,349 -0.03(-0.55%)
Jun 06, 2017 5.490 5.490 5.420 5.480 14,301 -0.01(-0.18%)
Jun 05, 2017 5.347 5.490 5.347 5.490 16,848 +0.05(+0.92%)
Jun 02, 2017 5.390 5.460 5.375 5.440 7,412 -0.01(-0.18%)
Jun 01, 2017 5.430 5.550 5.390 5.450 31,220 +0.04(+0.69%)
May 31, 2017 5.410 5.480 5.400 5.413 4,541 -0.02(-0.32%)
May 30, 2017 5.442 5.590 5.400 5.430 114,002 +0.00(+0.00%)
May 26, 2017 5.450 5.460 5.350 5.430 38,045 -0.02(-0.37%)
May 25, 2017 5.470 5.490 5.440 5.450 1,186 -0.05(-0.91%)
May 24, 2017 5.560 5.560 5.460 5.500 1,022 -0.04(-0.72%)
May 23, 2017 5.450 5.540 5.380 5.540 21,346 +0.14(+2.59%)
May 22, 2017 5.350 5.509 5.300 5.400 84,117 +0.01(+0.19%)
May 19, 2017 5.290 5.440 5.050 5.390 134,723 +0.09(+1.70%)
May 18, 2017 5.300 5.420 5.300 5.300 4,997 -0.02(-0.38%)
May 17, 2017 5.450 5.520 5.300 5.320 53,057 -0.17(-3.10%)
May 16, 2017 5.510 5.540 5.490 5.490 12,585 -0.06(-1.08%)
May 15, 2017 5.560 5.610 5.520 5.550 22,464 +0.09(+1.65%)
May 12, 2017 5.550 5.560 5.440 5.460 16,252 -0.08(-1.44%)
May 11, 2017 5.480 5.620 5.440 5.540 36,612 -0.01(-0.18%)
May 10, 2017 5.577 5.646 5.520 5.550 68,311 +0.02(+0.45%)
May 09, 2017 5.800 5.800 5.390 5.525 76,852 -0.19(-3.41%)
May 08, 2017 6.010 6.200 5.600 5.720 55,047 -0.05(-0.87%)
May 05, 2017 5.780 5.950 5.630 5.770 92,935 +0.03(+0.51%)
May 04, 2017 6.090 6.090 5.640 5.741 55,302 -0.31(-5.11%)
May 03, 2017 6.100 6.180 6.030 6.050 16,430 -0.04(-0.66%)
May 02, 2017 6.170 6.180 6.075 6.090 4,434 -0.06(-0.98%)
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.