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

Friedman Industries Inc (NY: FRD )

18.80 +0.18 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2016 6.150 6.190 6.150 6.190 610 +0.06(+0.98%)
Apr 27, 2016 6.150 6.190 6.130 6.130 59 -0.07(-1.13%)
Apr 26, 2016 6.230 6.230 6.070 6.200 901 +0.11(+1.81%)
Apr 25, 2016 6.120 6.190 6.090 6.090 533 -0.11(-1.77%)
Apr 22, 2016 5.941 6.270 5.941 6.200 2,306 -0.02(-0.35%)
Apr 21, 2016 6.033 6.222 6.000 6.222 17,320 +0.13(+2.17%)
Apr 20, 2016 5.933 6.100 5.926 6.090 4,483 +0.13(+2.27%)
Apr 19, 2016 5.830 6.010 5.780 5.955 27,523 +0.30(+5.40%)
Apr 18, 2016 5.740 5.750 5.630 5.650 7,893 -0.01(-0.18%)
Apr 15, 2016 5.732 5.750 5.660 5.660 2,851 -0.07(-1.19%)
Apr 14, 2016 5.827 5.827 5.702 5.728 6,079 +0.03(+0.49%)
Apr 13, 2016 5.780 5.780 5.700 5.700 611 -0.02(-0.35%)
Apr 12, 2016 5.710 5.890 5.666 5.720 18,211 +0.04(+0.70%)
Apr 11, 2016 5.709 5.709 5.680 5.680 1,305 +0.05(+0.89%)
Apr 08, 2016 5.770 5.770 5.610 5.630 4,804 -0.16(-2.76%)
Apr 07, 2016 5.682 5.790 5.670 5.790 4,622 +0.04(+0.70%)
Apr 06, 2016 5.730 5.780 5.730 5.750 1,540 +0.15(+2.66%)
Apr 05, 2016 5.800 5.800 5.600 5.601 829 -0.20(-3.43%)
Apr 04, 2016 5.550 5.800 5.550 5.800 5,346 +0.25(+4.50%)
Apr 01, 2016 5.460 5.650 5.371 5.550 1,503 +0.13(+2.40%)
Mar 31, 2016 5.780 5.780 5.420 5.420 6,448 -0.15(-2.69%)
Mar 30, 2016 5.600 5.780 5.510 5.570 3,807 -0.13(-2.28%)
Mar 29, 2016 5.620 5.750 5.540 5.700 10,584 +0.18(+3.24%)
Mar 28, 2016 5.620 5.620 5.521 5.521 1,900 -0.11(-1.94%)
Mar 24, 2016 5.630 5.630 5.630 5.630 2,800 +0.00(+0.00%)
Mar 23, 2016 5.800 5.800 5.630 5.630 4,267 -0.25(-4.25%)
Mar 22, 2016 5.767 5.880 5.756 5.880 1,128 +0.04(+0.68%)
Mar 21, 2016 5.860 5.860 5.810 5.840 4,789 +0.04(+0.69%)
Mar 18, 2016 5.740 5.880 5.740 5.800 15,864 +0.07(+1.22%)
Mar 17, 2016 5.600 5.740 5.600 5.730 6,797 +0.05(+0.92%)
Mar 16, 2016 5.680 5.690 5.678 5.678 474 +0.07(+1.20%)
Mar 15, 2016 5.460 5.610 5.460 5.610 4,798 +0.10(+1.81%)
Mar 14, 2016 5.520 5.520 5.480 5.510 2,450 +0.09(+1.70%)
Mar 11, 2016 5.500 5.500 5.400 5.418 9,494 -0.03(-0.59%)
Mar 10, 2016 5.470 5.499 5.450 5.450 2,410 -0.02(-0.37%)
Mar 09, 2016 5.463 5.560 5.463 5.470 640 -0.07(-1.26%)
Mar 08, 2016 5.453 5.720 5.453 5.540 1,880 -0.07(-1.25%)
Mar 07, 2016 5.603 5.750 5.603 5.610 4,941 +0.13(+2.37%)
Mar 04, 2016 5.600 5.661 5.480 5.480 3,377 +0.01(+0.18%)
Mar 03, 2016 5.600 5.700 5.470 5.470 739 -0.03(-0.55%)
Mar 02, 2016 5.550 5.564 5.500 5.500 11,852 -0.07(-1.26%)
Mar 01, 2016 5.350 5.678 5.343 5.570 8,243 +0.35(+6.70%)
Feb 29, 2016 5.203 5.300 5.203 5.220 2,105 +0.11(+2.17%)
Feb 26, 2016 5.090 5.110 5.090 5.109 1,143 +0.01(+0.20%)
Feb 23, 2016 5.130 5.099 5.099 5.099 3,600 -0.04(-0.80%)
Feb 22, 2016 4.990 5.190 4.990 5.140 3,494 +0.15(+3.01%)
Feb 19, 2016 5.080 5.140 4.990 4.990 1,863 -0.06(-1.19%)
Feb 18, 2016 5.050 5.050 5.040 5.050 1,896 -0.05(-0.94%)
Feb 17, 2016 4.950 5.090 4.901 5.098 16,652 +0.21(+4.25%)
Feb 16, 2016 4.792 4.898 4.720 4.890 12,178 +0.09(+1.85%)
Feb 11, 2016 4.630 4.801 4.801 4.801 3,100 +0.17(+3.66%)
Feb 10, 2016 4.632 4.632 4.632 4.632 152 -0.03(-0.66%)
Feb 09, 2016 4.640 4.780 4.640 4.662 8,439 +0.01(+0.27%)
Feb 08, 2016 4.586 4.650 4.560 4.650 1,921 -0.07(-1.48%)
Feb 05, 2016 4.514 4.720 4.514 4.720 437 +0.09(+1.94%)
Feb 04, 2016 4.529 4.630 4.529 4.630 1,837 +0.00(+0.00%)
Feb 03, 2016 4.640 4.640 4.630 4.630 1,991 -0.02(-0.43%)
Feb 02, 2016 4.550 4.650 4.500 4.650 3,967 -0.01(-0.22%)
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.