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 (%)
Sep 30, 2011 8.870 8.870 8.650 8.740 13,270 +0.09(+1.04%)
Sep 29, 2011 8.930 8.930 8.650 8.650 3,923 -0.11(-1.26%)
Sep 28, 2011 8.710 8.950 8.710 8.760 4,173 +0.06(+0.69%)
Sep 27, 2011 8.550 8.740 8.360 8.700 11,689 +0.15(+1.75%)
Sep 26, 2011 8.650 8.650 8.250 8.550 26,358 -0.20(-2.29%)
Sep 23, 2011 9.000 9.030 8.750 8.750 12,813 -0.15(-1.69%)
Sep 22, 2011 8.750 8.940 8.700 8.900 25,579 +0.00(+0.00%)
Sep 21, 2011 9.000 9.000 8.900 8.900 6,727 -0.12(-1.33%)
Sep 20, 2011 9.000 9.050 8.840 9.020 11,374 +0.06(+0.67%)
Sep 19, 2011 8.890 9.070 8.850 8.960 13,410 +0.07(+0.79%)
Sep 16, 2011 9.110 9.110 8.890 8.890 17,303 -0.25(-2.74%)
Sep 15, 2011 9.130 9.310 9.051 9.140 12,433 +0.04(+0.44%)
Sep 14, 2011 9.280 9.309 9.010 9.100 10,759 -0.05(-0.55%)
Sep 13, 2011 9.150 9.150 9.100 9.150 5,300 +0.08(+0.88%)
Sep 12, 2011 9.050 9.350 8.950 9.070 10,270 +0.02(+0.22%)
Sep 09, 2011 9.180 9.200 8.862 9.050 11,308 -0.08(-0.88%)
Sep 08, 2011 9.160 9.292 9.100 9.130 7,149 -0.06(-0.65%)
Sep 07, 2011 9.340 9.350 9.100 9.190 8,889 +0.02(+0.22%)
Sep 06, 2011 9.020 9.230 8.820 9.170 7,252 -0.15(-1.61%)
Sep 02, 2011 9.260 9.560 9.070 9.320 15,568 -0.08(-0.85%)
Sep 01, 2011 9.410 9.600 9.220 9.400 10,478 -0.02(-0.21%)
Aug 31, 2011 9.600 9.650 9.418 9.420 8,069 -0.12(-1.26%)
Aug 30, 2011 9.420 9.550 9.020 9.540 16,569 +0.12(+1.27%)
Aug 29, 2011 9.180 9.460 9.180 9.420 18,467 +0.33(+3.63%)
Aug 26, 2011 8.750 9.270 8.650 9.090 26,087 +0.37(+4.24%)
Aug 25, 2011 8.980 8.980 8.570 8.720 32,351 -0.16(-1.80%)
Aug 24, 2011 8.350 8.980 8.350 8.880 26,322 +0.47(+5.59%)
Aug 23, 2011 8.250 8.500 8.120 8.410 22,025 +0.17(+2.06%)
Aug 22, 2011 8.390 8.534 8.020 8.240 28,921 -0.09(-1.08%)
Aug 19, 2011 8.310 8.520 8.170 8.330 36,468 -0.02(-0.24%)
Aug 18, 2011 8.870 8.870 8.310 8.350 44,806 -0.57(-6.39%)
Aug 17, 2011 9.070 9.070 8.800 8.920 25,661 -0.15(-1.65%)
Aug 16, 2011 9.250 9.260 8.910 9.070 28,619 -0.22(-2.37%)
Aug 15, 2011 9.240 9.740 9.000 9.290 135,905 -0.74(-7.38%)
Aug 12, 2011 9.490 10.36 9.320 10.03 34,368 +0.78(+8.43%)
Aug 11, 2011 8.750 9.359 8.581 9.250 41,139 +0.50(+5.71%)
Aug 10, 2011 8.650 8.750 8.000 8.750 81,461 +0.20(+2.34%)
Aug 09, 2011 10.10 9.340 8.100 8.550 85,918 -0.79(-8.46%)
Aug 08, 2011 9.860 9.860 8.800 9.340 85,325 -0.91(-8.88%)
Aug 05, 2011 10.50 11.01 9.900 10.25 64,100 -0.25(-2.38%)
Aug 04, 2011 11.00 11.00 10.25 10.50 55,504 -0.62(-5.58%)
Aug 03, 2011 11.44 11.54 10.72 11.12 42,492 -0.29(-2.54%)
Aug 02, 2011 12.04 12.09 11.30 11.41 27,596 -0.63(-5.23%)
Aug 01, 2011 12.11 12.13 11.77 12.04 31,642 +0.19(+1.60%)
Jul 29, 2011 12.00 12.01 11.65 11.85 22,455 -0.17(-1.41%)
Jul 28, 2011 11.90 12.10 11.66 12.02 39,269 +0.25(+2.12%)
Jul 27, 2011 12.75 12.75 11.50 11.77 85,495 -0.99(-7.76%)
Jul 26, 2011 12.49 12.95 12.49 12.76 48,144 +0.31(+2.49%)
Jul 25, 2011 12.10 12.56 12.02 12.45 40,468 +0.35(+2.89%)
Jul 22, 2011 12.04 12.17 12.02 12.10 65,504 -0.01(-0.08%)
Jul 21, 2011 12.09 12.24 11.95 12.11 26,167 +0.08(+0.67%)
Jul 20, 2011 11.88 12.37 11.57 12.03 90,091 +0.15(+1.26%)
Jul 19, 2011 11.86 11.90 11.76 11.88 41,630 -0.04(-0.34%)
Jul 18, 2011 11.75 11.92 11.61 11.92 68,922 +0.19(+1.62%)
Jul 15, 2011 11.60 11.75 11.60 11.73 27,446 +0.03(+0.26%)
Jul 14, 2011 11.39 11.77 11.39 11.70 44,168 +0.34(+2.99%)
Jul 13, 2011 11.04 11.44 11.04 11.36 34,125 +0.33(+2.99%)
Jul 12, 2011 11.19 11.19 10.96 11.03 28,645 +0.02(+0.18%)
Jul 11, 2011 10.96 11.10 10.90 11.01 24,174 +0.00(+0.00%)
Jul 08, 2011 11.02 11.10 10.90 11.01 26,974 -0.01(-0.09%)
Jul 07, 2011 10.80 11.25 10.80 11.02 81,325 +0.22(+2.04%)
Jul 06, 2011 10.95 11.04 10.80 10.80 68,571 -0.15(-1.37%)
Jul 05, 2011 10.80 11.00 10.80 10.95 64,623 +0.22(+2.05%)
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.