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 (%)
Nov 30, 2015 5.357 5.393 5.325 5.393 3,299 +0.03(+0.49%)
Nov 27, 2015 5.402 5.402 5.357 5.367 866 -0.04(-0.65%)
Nov 25, 2015 5.366 5.402 5.402 5.402 2,643 -0.04(-0.67%)
Nov 24, 2015 5.366 5.548 5.366 5.439 342 +0.05(+0.84%)
Nov 23, 2015 5.386 5.403 5.301 5.393 5,651 -0.04(-0.67%)
Nov 20, 2015 5.448 5.448 5.411 5.430 4,420 +0.02(+0.34%)
Nov 19, 2015 5.357 5.539 5.357 5.411 15,287 +0.01(+0.17%)
Nov 18, 2015 5.466 5.493 5.402 5.402 2,322 -0.07(-1.33%)
Nov 17, 2015 5.402 5.493 5.402 5.475 3,334 +0.06(+1.17%)
Nov 16, 2015 5.448 5.530 5.293 5.411 9,955 -0.03(-0.50%)
Nov 13, 2015 5.439 5.448 5.312 5.439 33,065 +0.03(+0.50%)
Nov 12, 2015 5.366 5.484 5.239 5.411 7,482 -0.06(-1.16%)
Nov 11, 2015 5.393 5.475 5.393 5.475 313 +0.06(+1.17%)
Nov 10, 2015 5.548 5.548 5.411 5.411 2,014 -0.13(-2.29%)
Nov 09, 2015 5.501 5.539 5.501 5.539 632 +0.09(+1.67%)
Nov 06, 2015 5.448 5.448 5.386 5.448 4,296 -0.03(-0.50%)
Nov 05, 2015 5.393 5.475 5.393 5.475 2,989 -0.00(-0.05%)
Nov 04, 2015 5.429 5.478 5.429 5.478 1,057 +0.03(+0.55%)
Nov 03, 2015 5.530 5.539 5.448 5.448 13,732 -0.07(-1.32%)
Nov 02, 2015 5.505 5.520 5.466 5.520 7,003 +0.07(+1.33%)
Oct 30, 2015 5.448 5.515 5.439 5.448 3,017 -0.05(-0.83%)
Oct 29, 2015 5.339 5.493 5.339 5.493 7,130 +0.05(+0.83%)
Oct 28, 2015 5.375 5.448 5.348 5.448 30,987 +0.08(+1.52%)
Oct 27, 2015 5.439 5.484 5.366 5.366 5,792 -0.15(-2.79%)
Oct 26, 2015 5.493 5.520 5.493 5.520 1,168 +0.07(+1.33%)
Oct 23, 2015 5.548 5.548 5.402 5.448 5,477 -0.07(-1.25%)
Oct 22, 2015 5.475 5.542 5.475 5.517 1,744 +0.10(+1.78%)
Oct 21, 2015 5.366 5.493 5.366 5.421 1,087 +0.03(+0.47%)
Oct 20, 2015 5.395 5.395 5.395 5.395 2,142 -0.02(-0.30%)
Oct 19, 2015 5.366 5.530 5.366 5.411 3,712 -0.04(-0.67%)
Oct 16, 2015 5.484 5.505 5.411 5.448 4,658 -0.11(-1.96%)
Oct 15, 2015 5.484 5.557 5.448 5.557 3,095 +0.04(+0.79%)
Oct 14, 2015 5.513 5.513 5.513 5.513 774 -0.03(-0.62%)
Oct 13, 2015 5.530 5.548 5.511 5.548 2,835 +0.03(+0.53%)
Oct 12, 2015 5.511 5.519 5.511 5.519 551 -0.05(-0.85%)
Oct 09, 2015 5.484 5.575 5.484 5.566 1,434 +0.05(+0.82%)
Oct 08, 2015 5.484 5.520 5.484 5.520 1,628 +0.04(+0.66%)
Oct 07, 2015 5.448 5.602 5.448 5.484 5,445 +0.12(+2.20%)
Oct 06, 2015 5.520 5.520 5.366 5.366 5,495 -0.29(-5.07%)
Oct 05, 2015 5.653 5.653 5.653 5.653 1,162 +0.30(+5.52%)
Oct 02, 2015 5.372 5.372 5.357 5.357 380 -0.08(-1.50%)
Oct 01, 2015 5.401 5.439 5.401 5.439 3,602 +0.00(+0.00%)
Sep 30, 2015 5.456 5.456 5.394 5.439 8,004 -0.01(-0.17%)
Sep 29, 2015 5.466 5.466 5.439 5.448 730 -0.07(-1.27%)
Sep 28, 2015 5.514 5.549 5.484 5.518 11,248 +0.03(+0.62%)
Sep 25, 2015 5.457 5.493 5.457 5.484 6,999 +0.00(+0.00%)
Sep 24, 2015 5.485 5.485 5.484 5.484 619 -0.06(-1.14%)
Sep 23, 2015 5.412 5.548 5.350 5.548 25,070 +0.20(+3.73%)
Sep 22, 2015 5.394 5.417 5.312 5.348 1,132 -0.13(-2.32%)
Sep 21, 2015 5.466 5.475 5.457 5.475 1,861 -0.06(-1.15%)
Sep 18, 2015 5.417 5.539 5.375 5.539 9,542 +0.04(+0.77%)
Sep 17, 2015 5.375 5.520 5.230 5.496 5,978 -0.02(-0.44%)
Sep 16, 2015 5.366 5.520 5.366 5.520 2,265 +0.09(+1.67%)
Sep 15, 2015 5.390 5.493 5.348 5.430 7,940 +0.04(+0.67%)
Sep 14, 2015 5.348 5.394 5.348 5.394 3,326 -0.03(-0.50%)
Sep 11, 2015 5.357 5.421 5.357 5.421 5,604 +0.03(+0.62%)
Sep 10, 2015 5.330 5.539 5.330 5.387 2,969 -0.04(-0.78%)
Sep 09, 2015 5.394 5.430 5.367 5.430 1,543 +0.12(+2.22%)
Sep 08, 2015 5.436 5.436 5.312 5.312 430 -0.08(-1.51%)
Sep 04, 2015 5.439 5.394 5.394 5.394 992 -0.05(-0.83%)
Sep 03, 2015 5.312 5.439 5.312 5.439 1,835 +0.13(+2.39%)
Sep 02, 2015 5.366 5.502 5.312 5.312 1,450 -0.13(-2.33%)
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.