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, 2016 5.595 5.604 5.468 5.468 2,489 +0.00(+0.00%)
May 26, 2016 5.431 5.468 5.468 5.468 1,316 +0.09(+1.69%)
May 25, 2016 5.413 5.512 5.377 5.377 8,419 -0.06(-1.17%)
May 24, 2016 5.460 5.468 5.422 5.440 5,856 +0.03(+0.51%)
May 23, 2016 5.377 5.413 5.377 5.413 1,159 -0.00(-0.00%)
May 20, 2016 5.440 5.586 5.349 5.413 3,091 +0.02(+0.34%)
May 19, 2016 5.386 5.541 5.377 5.395 1,189 -0.06(-1.17%)
May 18, 2016 5.478 5.513 5.459 5.459 2,932 +0.13(+2.39%)
May 17, 2016 5.339 5.495 5.167 5.331 5,979 -0.16(-2.99%)
May 16, 2016 5.495 5.528 5.495 5.495 5,451 +0.13(+2.38%)
May 13, 2016 5.340 5.499 5.340 5.368 4,618 +0.05(+1.03%)
May 12, 2016 5.440 5.453 5.286 5.313 15,227 -0.11(-2.12%)
May 11, 2016 5.418 5.450 5.377 5.428 8,938 -0.04(-0.73%)
May 10, 2016 5.367 5.568 5.367 5.468 3,940 -0.07(-1.22%)
May 09, 2016 5.562 5.650 5.358 5.536 28,440 -0.12(-2.06%)
May 06, 2016 5.551 5.659 5.550 5.652 1,152 +0.10(+1.84%)
May 05, 2016 5.586 5.595 5.550 5.550 3,105 -0.07(-1.30%)
May 04, 2016 5.662 5.662 5.568 5.623 1,887 -0.06(-1.12%)
May 03, 2016 5.559 5.686 5.559 5.686 3,139 +0.00(+0.00%)
May 02, 2016 5.723 5.723 5.604 5.686 10,426 +0.05(+0.81%)
Apr 29, 2016 5.604 5.641 5.604 5.641 669 +0.05(+0.98%)
Apr 27, 2016 5.604 5.641 5.586 5.586 64 -0.05(-0.97%)
Apr 26, 2016 5.668 5.668 5.523 5.641 990 +0.10(+1.81%)
Apr 25, 2016 5.568 5.632 5.541 5.541 585 -0.10(-1.77%)
Apr 22, 2016 5.405 5.705 5.405 5.641 2,534 -0.02(-0.35%)
Apr 21, 2016 5.489 5.661 5.459 5.661 19,036 +0.12(+2.17%)
Apr 20, 2016 5.398 5.550 5.392 5.541 4,927 +0.12(+2.27%)
Apr 19, 2016 5.304 5.468 5.259 5.418 30,250 +0.28(+5.40%)
Apr 18, 2016 5.222 5.231 5.122 5.141 8,675 -0.01(-0.18%)
Apr 15, 2016 5.215 5.231 5.150 5.150 3,133 -0.06(-1.19%)
Apr 14, 2016 5.302 5.302 5.187 5.211 6,681 +0.03(+0.49%)
Apr 13, 2016 5.259 5.259 5.186 5.186 671 -0.02(-0.35%)
Apr 12, 2016 5.195 5.359 5.155 5.204 20,015 +0.04(+0.70%)
Apr 11, 2016 5.194 5.194 5.168 5.168 1,434 +0.05(+0.89%)
Apr 08, 2016 5.250 5.250 5.104 5.122 5,280 -0.15(-2.76%)
Apr 07, 2016 5.170 5.268 5.159 5.268 5,080 +0.04(+0.70%)
Apr 06, 2016 5.213 5.259 5.213 5.231 1,692 +0.14(+2.66%)
Apr 05, 2016 5.277 5.277 5.095 5.096 911 -0.18(-3.43%)
Apr 04, 2016 5.050 5.277 5.050 5.277 5,875 +0.23(+4.50%)
Apr 01, 2016 4.968 5.141 4.887 5.050 1,651 +0.12(+2.40%)
Mar 31, 2016 5.259 5.259 4.931 4.931 7,087 -0.14(-2.69%)
Mar 30, 2016 5.095 5.259 5.013 5.068 4,184 -0.12(-2.28%)
Mar 29, 2016 5.113 5.231 5.040 5.186 11,633 +0.16(+3.24%)
Mar 28, 2016 5.113 5.113 5.023 5.023 2,088 -0.10(-1.94%)
Mar 24, 2016 5.122 5.122 5.122 5.122 3,077 +0.00(+0.00%)
Mar 23, 2016 5.277 5.277 5.122 5.122 4,689 -0.23(-4.25%)
Mar 22, 2016 5.247 5.350 5.237 5.350 1,239 +0.04(+0.69%)
Mar 21, 2016 5.332 5.332 5.286 5.313 5,263 +0.04(+0.69%)
Mar 18, 2016 5.222 5.350 5.222 5.277 17,436 +0.06(+1.22%)
Mar 17, 2016 5.095 5.222 5.095 5.213 7,470 +0.05(+0.92%)
Mar 16, 2016 5.168 5.177 5.166 5.166 520 +0.06(+1.20%)
Mar 15, 2016 4.968 5.104 4.968 5.104 5,273 +0.09(+1.82%)
Mar 14, 2016 5.022 5.022 4.986 5.013 2,692 +0.08(+1.70%)
Mar 11, 2016 5.004 5.004 4.913 4.929 10,434 -0.03(-0.59%)
Mar 10, 2016 4.977 5.003 4.959 4.959 2,648 -0.02(-0.37%)
Mar 09, 2016 4.971 5.059 4.971 4.977 703 -0.06(-1.26%)
Mar 08, 2016 4.961 5.204 4.961 5.040 2,066 -0.06(-1.25%)
Mar 07, 2016 5.098 5.231 5.098 5.104 5,430 +0.12(+2.37%)
Mar 04, 2016 5.095 5.150 4.986 4.986 3,711 +0.01(+0.18%)
Mar 03, 2016 5.095 5.186 4.977 4.977 812 -0.03(-0.55%)
Mar 02, 2016 5.050 5.062 5.004 5.004 13,026 -0.06(-1.26%)
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.