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 (%)
Aug 31, 2020 6.130 6.230 6.060 6.060 15,293 -0.08(-1.30%)
Aug 28, 2020 5.850 6.238 5.800 6.140 75,500 +0.35(+6.04%)
Aug 27, 2020 5.460 5.811 5.410 5.790 50,026 +0.39(+7.22%)
Aug 26, 2020 5.525 5.525 5.385 5.400 16,143 +0.14(+2.66%)
Aug 25, 2020 5.280 5.550 5.240 5.260 32,028 -0.01(-0.19%)
Aug 24, 2020 5.210 5.330 5.210 5.270 9,133 +0.06(+1.15%)
Aug 21, 2020 5.370 5.380 5.150 5.210 10,500 +0.00(+0.00%)
Aug 20, 2020 5.515 5.515 5.190 5.210 13,559 -0.33(-5.96%)
Aug 19, 2020 5.520 5.610 5.310 5.540 5,777 -0.01(-0.18%)
Aug 18, 2020 5.500 5.625 5.450 5.550 10,748 +0.06(+1.19%)
Aug 17, 2020 5.230 5.600 5.230 5.485 39,501 +0.33(+6.30%)
Aug 14, 2020 5.290 5.290 5.160 5.160 8,000 -0.04(-0.77%)
Aug 13, 2020 5.350 5.350 5.200 5.200 3,409 +0.00(+0.00%)
Aug 12, 2020 5.270 5.385 5.200 5.200 6,854 +0.03(+0.58%)
Aug 11, 2020 5.200 5.430 5.170 5.170 10,055 -0.06(-1.15%)
Aug 10, 2020 5.140 5.250 5.118 5.230 16,100 +0.11(+2.15%)
Aug 07, 2020 5.100 5.130 5.070 5.120 6,500 +0.07(+1.39%)
Aug 06, 2020 5.120 5.130 5.050 5.050 5,511 -0.07(-1.37%)
Aug 05, 2020 5.120 5.130 5.050 5.120 5,561 +0.05(+0.99%)
Aug 04, 2020 5.050 5.110 5.050 5.070 889 -0.03(-0.60%)
Aug 03, 2020 5.120 5.170 5.100 5.101 13,588 +0.08(+1.61%)
Jul 31, 2020 5.100 5.140 5.020 5.020 5,600 -0.12(-2.33%)
Jul 30, 2020 5.020 5.140 5.020 5.140 2,591 +0.03(+0.59%)
Jul 29, 2020 5.090 5.140 5.090 5.110 3,964 -0.01(-0.20%)
Jul 28, 2020 5.100 5.120 5.070 5.120 5,710 -0.03(-0.58%)
Jul 27, 2020 5.040 5.150 5.000 5.150 2,782 +0.17(+3.41%)
Jul 24, 2020 5.110 5.130 4.950 4.980 22,200 -0.15(-2.92%)
Jul 23, 2020 5.130 5.150 5.130 5.130 852 -0.00(-0.10%)
Jul 22, 2020 5.100 5.160 5.085 5.135 3,426 +0.03(+0.68%)
Jul 21, 2020 5.110 5.130 5.070 5.100 4,783 -0.03(-0.58%)
Jul 20, 2020 5.150 5.150 5.110 5.130 866 -0.01(-0.19%)
Jul 17, 2020 5.176 5.180 5.119 5.140 2,000 -0.06(-1.14%)
Jul 16, 2020 5.140 5.200 5.130 5.199 1,724 +0.05(+1.03%)
Jul 15, 2020 5.160 5.280 5.147 5.147 4,006 +0.01(+0.13%)
Jul 14, 2020 5.140 5.140 5.100 5.140 697 +0.04(+0.78%)
Jul 13, 2020 5.160 5.180 5.080 5.100 9,940 -0.08(-1.54%)
Jul 10, 2020 5.170 5.180 5.140 5.180 10,200 -0.01(-0.19%)
Jul 09, 2020 5.240 5.240 5.150 5.190 8,178 -0.03(-0.57%)
Jul 08, 2020 5.250 5.250 5.140 5.220 19,237 +0.06(+1.16%)
Jul 07, 2020 5.200 5.210 5.080 5.160 22,341 -0.04(-0.77%)
Jul 06, 2020 5.280 5.400 5.160 5.200 9,801 +0.04(+0.78%)
Jul 02, 2020 5.060 5.290 5.060 5.160 23,200 +0.00(+0.00%)
Jul 01, 2020 5.120 5.160 5.080 5.160 6,286 +0.11(+2.18%)
Jun 30, 2020 5.050 5.190 5.050 5.050 20,856 +0.12(+2.43%)
Jun 29, 2020 4.910 5.100 4.844 4.930 8,418 -0.02(-0.40%)
Jun 26, 2020 4.820 4.950 4.790 4.950 12,800 +0.08(+1.64%)
Jun 25, 2020 4.880 5.070 4.835 4.870 6,754 -0.07(-1.42%)
Jun 24, 2020 4.890 4.980 4.830 4.940 5,030 +0.00(+0.00%)
Jun 23, 2020 4.910 4.990 4.840 4.940 11,780 +0.00(+0.00%)
Jun 22, 2020 4.900 4.960 4.840 4.940 12,716 +0.04(+0.82%)
Jun 19, 2020 5.025 5.025 4.880 4.900 5,500 -0.14(-2.78%)
Jun 18, 2020 4.990 5.040 4.880 5.040 3,987 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.960 5.040 2,605 +0.09(+1.82%)
Jun 16, 2020 5.240 5.250 4.870 4.950 17,185 +0.10(+2.06%)
Jun 15, 2020 5.160 5.160 4.840 4.850 3,826 +0.00(+0.00%)
Jun 12, 2020 5.000 5.290 4.800 4.850 5,500 +0.08(+1.68%)
Jun 11, 2020 5.040 5.436 4.770 4.770 26,612 -0.52(-9.83%)
Jun 10, 2020 4.860 5.290 4.840 5.290 17,334 +0.29(+5.80%)
Jun 09, 2020 4.750 5.250 4.750 5.000 24,940 +0.15(+3.09%)
Jun 08, 2020 4.650 5.000 4.630 4.850 27,863 +0.24(+5.21%)
Jun 05, 2020 4.750 4.900 4.560 4.610 19,400 -0.11(-2.33%)
Jun 04, 2020 4.620 4.750 4.510 4.720 9,149 +0.17(+3.74%)
Jun 03, 2020 4.510 4.676 4.510 4.550 21,348 +0.04(+0.88%)
Jun 02, 2020 4.487 4.590 4.440 4.510 11,467 +0.05(+1.12%)
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.