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 UNCHANGED
Streaming Delayed 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, 2022 9.579 9.825 9.579 9.815 9,494 +0.32(+3.40%)
May 27, 2022 9.334 9.709 9.207 9.493 16,037 +0.35(+3.78%)
May 26, 2022 9.088 9.324 9.087 9.147 4,837 +0.04(+0.43%)
May 25, 2022 8.519 9.142 8.479 9.108 2,196 +0.05(+0.54%)
May 24, 2022 9.285 9.285 8.843 9.059 2,579 -0.28(-2.95%)
May 23, 2022 9.320 9.373 9.320 9.334 3,528 +0.24(+2.59%)
May 20, 2022 9.285 9.383 9.098 9.098 1,232 -0.23(-2.42%)
May 19, 2022 8.892 9.324 8.749 9.324 4,836 +0.51(+5.80%)
May 18, 2022 9.186 9.707 8.813 8.813 12,828 -0.33(-3.65%)
May 17, 2022 9.039 9.403 8.636 9.147 8,714 +0.14(+1.53%)
May 16, 2022 8.756 9.078 8.756 9.010 3,948 +0.13(+1.44%)
May 13, 2022 9.069 9.069 8.882 8.882 3,772 -0.01(-0.11%)
May 12, 2022 8.892 8.938 8.841 8.892 12,265 +0.00(+0.00%)
May 11, 2022 8.803 9.078 8.492 8.892 10,468 +0.10(+1.12%)
May 10, 2022 9.540 9.540 8.793 8.793 20,476 -0.69(-7.25%)
May 09, 2022 9.481 9.629 9.432 9.481 14,904 -0.08(-0.82%)
May 06, 2022 9.525 9.594 9.377 9.560 4,830 +0.02(+0.21%)
May 05, 2022 9.855 10.03 9.236 9.540 34,534 -0.28(-2.80%)
May 04, 2022 9.845 9.845 9.344 9.815 15,494 -0.01(-0.10%)
May 03, 2022 9.452 9.904 9.450 9.825 40,174 +0.49(+5.26%)
May 02, 2022 9.168 9.461 9.137 9.334 34,872 +0.23(+2.48%)
Apr 29, 2022 8.548 9.137 8.548 9.108 13,122 +0.41(+4.67%)
Apr 28, 2022 8.660 8.744 8.332 8.702 11,574 -0.02(-0.26%)
Apr 27, 2022 8.695 8.725 8.578 8.725 989 +0.05(+0.58%)
Apr 26, 2022 8.764 8.847 8.538 8.674 4,731 -0.00(-0.05%)
Apr 25, 2022 9.205 9.205 8.195 8.679 32,467 -0.42(-4.60%)
Apr 22, 2022 9.082 9.283 9.068 9.097 6,226 -0.08(-0.86%)
Apr 21, 2022 9.460 9.460 9.068 9.176 19,248 -0.37(-3.90%)
Apr 20, 2022 8.774 9.597 8.705 9.548 39,612 +0.81(+9.32%)
Apr 19, 2022 8.600 8.784 8.573 8.735 5,260 +0.25(+3.01%)
Apr 18, 2022 8.548 8.548 8.416 8.480 7,606 -0.01(-0.12%)
Apr 14, 2022 8.515 8.515 8.328 8.489 9,585 +0.16(+1.88%)
Apr 13, 2022 8.342 8.421 8.127 8.333 20,653 +0.14(+1.67%)
Apr 12, 2022 8.215 8.372 8.195 8.195 6,534 -0.19(-2.22%)
Apr 11, 2022 8.440 8.548 8.156 8.382 11,521 +0.00(+0.00%)
Apr 08, 2022 8.550 8.550 8.208 8.382 5,952 +0.10(+1.18%)
Apr 07, 2022 8.411 8.480 8.205 8.284 12,435 -0.05(-0.59%)
Apr 06, 2022 8.186 8.333 8.137 8.333 9,959 +0.20(+2.41%)
Apr 05, 2022 8.372 8.380 8.137 8.137 8,703 -0.23(-2.70%)
Apr 04, 2022 8.509 8.607 8.333 8.362 14,656 +0.02(+0.24%)
Apr 01, 2022 9.166 9.166 8.342 8.342 18,783 -0.29(-3.41%)
Mar 31, 2022 8.764 9.215 8.636 8.636 15,731 -0.08(-0.96%)
Mar 30, 2022 8.685 8.774 8.627 8.720 12,585 +0.12(+1.43%)
Mar 29, 2022 8.774 8.798 8.578 8.597 12,344 -0.25(-2.77%)
Mar 28, 2022 9.264 9.264 8.823 8.842 12,091 -0.42(-4.55%)
Mar 25, 2022 9.097 9.303 9.037 9.264 22,825 +0.15(+1.61%)
Mar 24, 2022 8.921 9.283 8.921 9.117 25,699 +0.20(+2.20%)
Mar 23, 2022 8.607 9.038 8.146 8.921 24,534 +0.31(+3.64%)
Mar 22, 2022 8.568 8.607 8.303 8.607 14,176 +0.04(+0.46%)
Mar 21, 2022 8.323 8.627 8.287 8.568 23,076 +0.31(+3.80%)
Mar 18, 2022 8.088 8.274 8.088 8.254 15,473 +0.03(+0.36%)
Mar 17, 2022 8.019 8.333 7.842 8.225 22,705 +0.32(+4.09%)
Mar 16, 2022 7.940 8.146 7.901 7.901 9,851 +0.02(+0.25%)
Mar 15, 2022 8.097 8.097 7.828 7.882 7,001 +0.02(+0.25%)
Mar 14, 2022 8.303 8.313 7.855 7.862 3,456 -0.38(-4.64%)
Mar 11, 2022 8.176 8.244 7.794 8.244 16,011 -0.08(-0.94%)
Mar 10, 2022 7.725 8.333 7.729 8.323 59,151 +0.46(+5.86%)
Mar 09, 2022 7.842 8.019 7.715 7.862 13,834 +0.17(+2.17%)
Mar 08, 2022 7.533 7.911 7.490 7.695 16,546 +0.15(+1.95%)
Mar 07, 2022 7.940 8.264 7.494 7.548 25,358 -0.46(-5.75%)
Mar 04, 2022 7.980 8.137 7.763 8.009 8,981 -0.01(-0.12%)
Mar 03, 2022 7.744 8.029 7.691 8.019 32,723 +0.41(+5.41%)
Mar 02, 2022 7.441 7.878 7.372 7.607 54,622 +0.16(+2.11%)
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.