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, 2002 1.805 1.805 1.805 1.805 2,016 -0.06(-3.45%)
May 28, 2002 1.870 1.999 1.805 1.870 8,996 +0.00(+0.00%)
May 27, 2002 1.741 1.870 1.683 1.870 29,316 +0.00(+0.00%)
May 24, 2002 1.741 1.870 1.683 1.870 29,316 +0.06(+3.57%)
May 23, 2002 1.741 1.805 1.741 1.805 465 +0.10(+5.66%)
May 22, 2002 1.747 1.747 1.650 1.708 10,082 -0.10(-5.36%)
May 21, 2002 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
May 20, 2002 1.805 1.805 1.805 1.805 465 -0.06(-3.45%)
May 17, 2002 1.902 1.902 1.870 1.870 3,412 -0.03(-1.69%)
May 16, 2002 1.837 1.902 1.837 1.902 1,551 +0.00(+0.00%)
May 15, 2002 1.902 1.902 1.902 1.902 6,980 +0.00(+0.00%)
May 14, 2002 1.773 1.902 1.741 1.902 10,392 +0.03(+1.72%)
May 13, 2002 1.870 1.870 1.870 1.870 2,326 +0.03(+1.40%)
May 10, 2002 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
May 09, 2002 1.857 1.857 1.844 1.844 1,551 -0.08(-4.03%)
May 08, 2002 1.870 1.921 1.844 1.921 7,600 -0.01(-0.67%)
May 07, 2002 1.940 1.940 1.934 1.934 1,706 -0.03(-1.64%)
May 06, 2002 1.928 1.966 1.928 1.966 1,396 -0.03(-1.29%)
May 03, 2002 1.870 1.992 1.870 1.992 10,237 +0.06(+3.00%)
May 02, 2002 1.863 2.050 1.863 1.934 22,026 +0.07(+3.81%)
May 01, 2002 1.799 1.863 1.799 1.863 6,980 +0.09(+5.09%)
Apr 30, 2002 1.773 1.773 1.773 1.773 2,481 +0.13(+7.84%)
Apr 29, 2002 1.676 1.676 1.644 1.644 5,894 -0.03(-1.92%)
Apr 26, 2002 1.676 1.676 1.676 1.676 465 -0.03(-1.89%)
Apr 25, 2002 1.702 1.708 1.670 1.708 3,102 -0.01(-0.75%)
Apr 24, 2002 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Apr 23, 2002 1.715 1.721 1.715 1.721 2,481 +0.01(+0.75%)
Apr 22, 2002 1.754 1.754 1.708 1.708 1,551 -0.05(-2.57%)
Apr 19, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Apr 18, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Apr 17, 2002 1.773 1.773 1.754 1.754 12,409 -0.08(-4.56%)
Apr 16, 2002 1.805 1.837 1.747 1.837 8,376 +0.02(+1.06%)
Apr 15, 2002 1.837 1.837 1.773 1.818 3,257 +0.01(+0.71%)
Apr 12, 2002 1.805 1.805 1.779 1.805 3,722 +0.06(+3.32%)
Apr 11, 2002 1.773 1.850 1.747 1.747 6,980 -0.03(-1.45%)
Apr 10, 2002 1.773 1.773 1.773 1.773 8,841 +0.03(+1.85%)
Apr 09, 2002 1.741 1.741 1.741 1.741 310 -0.01(-0.37%)
Apr 08, 2002 1.766 1.766 1.747 1.747 930 +0.03(+1.50%)
Apr 05, 2002 1.708 1.766 1.708 1.721 4,343 -0.01(-0.74%)
Apr 04, 2002 1.734 1.734 1.734 1.734 310 +0.03(+1.51%)
Apr 03, 2002 1.708 1.708 1.708 1.708 9,306 +0.01(+0.38%)
Apr 02, 2002 1.644 1.702 1.644 1.702 2,792 +0.06(+3.53%)
Apr 01, 2002 1.670 1.683 1.612 1.644 8,221 -0.06(-3.77%)
Mar 29, 2002 1.676 1.766 1.676 1.708 12,564 +0.00(+0.00%)
Mar 28, 2002 1.676 1.766 1.676 1.708 12,564 +0.03(+1.92%)
Mar 27, 2002 1.618 1.676 1.618 1.676 10,392 +0.01(+0.39%)
Mar 26, 2002 1.618 1.670 1.618 1.670 4,963 +0.03(+1.57%)
Mar 25, 2002 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Mar 22, 2002 1.612 1.644 1.612 1.644 3,257 +0.00(+0.00%)
Mar 21, 2002 1.644 1.644 1.644 1.644 620 +0.03(+2.00%)
Mar 20, 2002 1.612 1.612 1.612 1.612 1,551 +0.00(+0.00%)
Mar 19, 2002 1.612 1.612 1.612 1.612 0 +0.00(+0.00%)
Mar 18, 2002 1.612 1.612 1.612 1.612 1,551 +0.06(+3.73%)
Mar 15, 2002 1.618 1.618 1.547 1.554 18,148 -0.07(-4.36%)
Mar 14, 2002 1.625 1.625 1.625 1.625 930 -0.05(-3.08%)
Mar 13, 2002 1.618 1.676 1.618 1.676 7,600 +0.06(+3.59%)
Mar 12, 2002 1.618 1.670 1.618 1.618 7,600 -0.03(-1.95%)
Mar 11, 2002 1.650 1.650 1.650 1.650 3,102 +0.03(+1.99%)
Mar 08, 2002 1.618 1.676 1.618 1.618 7,600 -0.03(-1.57%)
Mar 07, 2002 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Mar 06, 2002 1.644 1.644 1.644 1.644 465 +0.01(+0.79%)
Mar 05, 2002 1.618 1.657 1.618 1.631 6,514 -0.04(-2.32%)
Mar 04, 2002 1.618 1.670 1.618 1.670 3,257 -0.06(-3.72%)
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.