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

Friedman Industries Inc (NY: FRD )

15.03 +0.77 (+5.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 9.523 9.593 9.471 9.472 8,611 -0.03(-0.35%)
Feb 27, 2013 9.479 9.584 9.479 9.506 27,766 +0.01(+0.09%)
Feb 26, 2013 9.558 9.645 9.453 9.497 35,271 -0.03(-0.37%)
Feb 25, 2013 9.619 9.619 9.532 9.532 23,918 -0.03(-0.36%)
Feb 22, 2013 9.558 9.627 9.506 9.566 12,119 +0.04(+0.46%)
Feb 21, 2013 9.488 9.532 9.488 9.523 16,448 -0.08(-0.82%)
Feb 20, 2013 9.479 9.601 9.410 9.601 33,231 +0.12(+1.29%)
Feb 19, 2013 10.05 10.05 9.453 9.479 123,341 -0.51(-5.14%)
Feb 15, 2013 10.02 10.02 9.889 9.993 21,163 -0.03(-0.26%)
Feb 14, 2013 9.941 10.04 9.820 10.02 25,213 +0.02(+0.17%)
Feb 13, 2013 9.793 10.01 9.619 10.00 39,322 +0.00(+0.00%)
Feb 12, 2013 10.30 10.41 9.793 10.00 105,683 -0.27(-2.63%)
Feb 11, 2013 10.28 10.43 10.24 10.27 33,445 +0.05(+0.51%)
Feb 08, 2013 10.17 10.34 10.12 10.22 25,944 +0.09(+0.86%)
Feb 07, 2013 9.889 10.14 9.841 10.13 35,701 +0.30(+3.01%)
Feb 06, 2013 9.636 9.845 9.636 9.836 33,658 +0.12(+1.25%)
Feb 04, 2013 9.549 9.793 9.549 9.714 49,243 +0.19(+2.01%)
Feb 01, 2013 9.575 9.619 9.514 9.523 19,649 -0.03(-0.27%)
Jan 31, 2013 9.601 9.619 9.480 9.549 19,103 +0.02(+0.18%)
Jan 30, 2013 9.601 9.645 9.532 9.532 20,596 -0.03(-0.36%)
Jan 29, 2013 9.506 9.593 9.427 9.566 16,310 +0.13(+1.38%)
Jan 28, 2013 9.506 9.506 9.384 9.436 11,895 -0.05(-0.55%)
Jan 25, 2013 9.549 9.575 9.471 9.488 21,772 -0.10(-1.00%)
Jan 24, 2013 9.540 9.601 9.506 9.584 23,766 +0.05(+0.55%)
Jan 23, 2013 9.575 9.575 9.462 9.532 23,086 +0.01(+0.09%)
Jan 22, 2013 9.575 9.619 9.488 9.523 26,216 -0.08(-0.82%)
Jan 18, 2013 9.575 9.645 9.514 9.601 12,363 -0.03(-0.27%)
Jan 17, 2013 9.732 9.749 9.627 9.627 13,460 -0.03(-0.27%)
Jan 16, 2013 9.680 9.758 9.590 9.654 38,319 +0.05(+0.54%)
Jan 15, 2013 9.515 9.632 9.464 9.601 29,299 +0.14(+1.45%)
Jan 14, 2013 9.429 9.670 9.412 9.464 23,857 -0.03(-0.36%)
Jan 11, 2013 9.498 9.591 9.412 9.498 17,929 +0.00(+0.00%)
Jan 10, 2013 9.429 9.524 9.412 9.498 18,396 -0.01(-0.09%)
Jan 09, 2013 9.412 9.507 9.352 9.507 14,288 +0.13(+1.38%)
Jan 08, 2013 9.283 9.378 9.283 9.378 11,869 +0.03(+0.37%)
Jan 07, 2013 9.214 9.343 9.214 9.343 19,488 +0.13(+1.40%)
Jan 04, 2013 9.016 9.249 9.016 9.214 33,470 +0.11(+1.23%)
Jan 03, 2013 8.896 9.145 8.861 9.102 24,122 +0.26(+2.91%)
Jan 02, 2013 8.836 8.965 8.707 8.844 29,444 +0.14(+1.58%)
Dec 31, 2012 8.698 8.732 8.578 8.707 25,939 +0.08(+0.90%)
Dec 28, 2012 8.689 8.689 8.578 8.629 16,132 -0.03(-0.30%)
Dec 27, 2012 8.560 8.655 8.560 8.655 17,708 +0.10(+1.21%)
Dec 26, 2012 8.509 8.560 8.500 8.552 5,234 -0.01(-0.10%)
Dec 24, 2012 8.466 8.595 8.466 8.560 7,170 +0.04(+0.50%)
Dec 21, 2012 8.603 8.603 8.454 8.517 19,087 -0.09(-1.00%)
Dec 20, 2012 8.629 8.638 8.571 8.603 11,392 +0.10(+1.21%)
Dec 19, 2012 8.603 8.636 8.423 8.500 23,657 -0.18(-2.08%)
Dec 18, 2012 8.612 8.775 8.466 8.681 18,464 -0.07(-0.79%)
Dec 17, 2012 8.664 8.775 8.664 8.750 4,340 +0.09(+1.09%)
Dec 14, 2012 8.552 8.758 8.457 8.655 25,321 +0.37(+4.47%)
Dec 13, 2012 8.269 8.301 8.238 8.285 51,493 +0.05(+0.62%)
Dec 12, 2012 8.220 8.260 8.138 8.234 24,869 +0.02(+0.27%)
Dec 11, 2012 8.260 8.260 8.195 8.211 24,897 -0.03(-0.33%)
Dec 10, 2012 8.179 8.269 8.072 8.238 58,366 +0.17(+2.06%)
Dec 07, 2012 8.048 8.113 8.048 8.072 14,916 +0.05(+0.61%)
Dec 06, 2012 8.023 8.130 8.023 8.023 4,791 -0.03(-0.41%)
Dec 05, 2012 8.130 8.166 8.023 8.056 5,636 -0.11(-1.30%)
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.