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: 8:00 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 (%)
May 31, 2012 8.119 8.215 8.113 8.143 3,807 -0.02(-0.20%)
May 30, 2012 8.167 8.223 8.103 8.159 4,182 +0.01(+0.17%)
May 29, 2012 8.119 8.247 8.092 8.145 3,510 +0.11(+1.31%)
May 25, 2012 8.031 8.102 8.031 8.039 5,021 +0.01(+0.10%)
May 24, 2012 7.975 8.103 7.896 8.031 9,288 +0.06(+0.70%)
May 23, 2012 8.031 8.031 7.856 7.975 37,285 -0.20(-2.44%)
May 22, 2012 8.223 8.223 8.095 8.175 9,143 +0.06(+0.69%)
May 21, 2012 8.087 8.199 8.008 8.119 14,479 +0.07(+0.89%)
May 18, 2012 8.143 8.239 8.015 8.047 23,739 -0.10(-1.27%)
May 17, 2012 8.406 8.406 8.151 8.151 36,780 -0.23(-2.76%)
May 16, 2012 8.406 8.494 8.350 8.382 14,306 -0.04(-0.47%)
May 15, 2012 8.582 8.582 8.422 8.422 12,479 -0.15(-1.77%)
May 14, 2012 8.613 8.700 8.566 8.574 9,247 -0.11(-1.29%)
May 11, 2012 8.773 8.797 8.534 8.685 12,218 -0.02(-0.27%)
May 10, 2012 8.741 8.749 8.597 8.709 18,603 -0.03(-0.36%)
May 09, 2012 8.773 8.773 8.653 8.741 18,583 -0.03(-0.36%)
May 08, 2012 8.924 8.932 8.733 8.773 26,689 -0.09(-0.99%)
May 07, 2012 8.893 8.940 8.773 8.861 15,285 +0.03(+0.36%)
May 04, 2012 9.355 9.355 8.773 8.829 39,461 -0.46(-4.98%)
May 03, 2012 9.363 9.363 9.172 9.291 19,442 -0.08(-0.85%)
May 02, 2012 9.387 9.515 9.363 9.371 29,331 +0.04(+0.43%)
May 01, 2012 9.371 9.395 9.251 9.331 30,290 +0.01(+0.09%)
Apr 30, 2012 9.499 9.499 9.251 9.323 20,928 -0.12(-1.27%)
Apr 27, 2012 9.148 9.475 9.148 9.443 48,410 +0.30(+3.23%)
Apr 26, 2012 9.052 9.172 9.012 9.148 31,449 +0.14(+1.50%)
Apr 25, 2012 9.052 9.052 8.932 9.012 4,862 +0.07(+0.80%)
Apr 24, 2012 8.940 8.996 8.932 8.940 20,442 -0.04(-0.41%)
Apr 23, 2012 8.829 8.996 8.677 8.977 11,366 +0.01(+0.14%)
Apr 20, 2012 9.012 9.060 8.677 8.964 23,077 +0.05(+0.52%)
Apr 19, 2012 8.853 9.012 8.837 8.918 23,074 +0.12(+1.38%)
Apr 18, 2012 8.940 8.972 8.789 8.797 24,926 -0.21(-2.29%)
Apr 17, 2012 9.004 9.028 8.932 9.003 8,150 +0.09(+0.97%)
Apr 16, 2012 9.020 9.020 8.829 8.916 25,458 +0.02(+0.25%)
Apr 13, 2012 8.924 9.004 8.845 8.894 11,155 -0.01(-0.13%)
Apr 12, 2012 8.621 9.156 8.613 8.905 104,482 +0.21(+2.44%)
Apr 11, 2012 8.629 8.773 8.613 8.693 8,364 +0.17(+1.96%)
Apr 10, 2012 8.565 8.620 8.518 8.526 19,579 -0.06(-0.64%)
Apr 09, 2012 8.589 8.589 8.494 8.581 8,437 +0.09(+1.02%)
Apr 05, 2012 8.541 8.557 8.494 8.494 9,624 -0.04(-0.49%)
Apr 04, 2012 8.502 8.589 8.498 8.536 10,998 +0.10(+1.15%)
Apr 03, 2012 8.494 8.581 8.439 8.439 19,820 -0.05(-0.56%)
Apr 02, 2012 8.589 8.668 8.431 8.486 37,125 -0.14(-1.64%)
Mar 30, 2012 8.668 8.668 8.549 8.628 14,358 -0.04(-0.45%)
Mar 29, 2012 8.565 8.668 8.565 8.668 23,936 +0.13(+1.48%)
Mar 28, 2012 8.589 8.628 8.392 8.541 25,789 -0.02(-0.18%)
Mar 27, 2012 8.471 8.589 8.471 8.557 19,999 +0.13(+1.50%)
Mar 26, 2012 8.392 8.581 8.392 8.431 10,545 +0.04(+0.47%)
Mar 23, 2012 8.415 8.471 8.392 8.392 22,091 +0.04(+0.47%)
Mar 22, 2012 8.305 8.368 8.250 8.352 16,835 +0.01(+0.09%)
Mar 21, 2012 8.344 8.344 8.210 8.344 4,373 +0.09(+1.15%)
Mar 20, 2012 8.218 8.274 8.203 8.250 23,238 +0.02(+0.19%)
Mar 19, 2012 8.163 8.266 8.155 8.234 38,945 +0.08(+0.97%)
Mar 16, 2012 8.266 8.266 8.155 8.155 20,991 -0.12(-1.43%)
Mar 15, 2012 8.242 8.274 8.195 8.274 13,607 +0.02(+0.19%)
Mar 14, 2012 8.274 8.313 8.195 8.258 22,176 +0.06(+0.67%)
Mar 13, 2012 8.210 8.305 8.195 8.203 25,712 +0.01(+0.10%)
Mar 12, 2012 8.400 8.400 8.195 8.195 46,690 -0.07(-0.81%)
Mar 09, 2012 8.337 8.337 8.226 8.262 13,161 -0.05(-0.62%)
Mar 08, 2012 8.400 8.455 8.242 8.313 8,863 +0.04(+0.48%)
Mar 07, 2012 8.305 8.312 8.155 8.274 6,745 +0.03(+0.38%)
Mar 06, 2012 8.274 8.404 8.163 8.242 11,598 -0.02(-0.19%)
Mar 05, 2012 8.376 8.447 8.258 8.258 20,284 -0.09(-1.13%)
Mar 02, 2012 8.494 8.494 8.352 8.352 12,720 -0.03(-0.33%)
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.