Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

14.87 +0.61 (+4.28%)
Streaming Delayed Price Updated: 2:37 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, 2017 4.963 5.027 4.953 4.965 4,950 -0.02(-0.32%)
May 30, 2017 4.992 5.128 4.953 4.981 124,281 +0.00(+0.00%)
May 26, 2017 4.999 5.008 4.907 4.981 41,475 -0.02(-0.37%)
May 25, 2017 5.018 5.036 4.990 4.999 1,292 -0.05(-0.91%)
May 24, 2017 5.100 5.100 5.008 5.045 1,114 -0.04(-0.72%)
May 23, 2017 4.999 5.082 4.935 5.082 23,270 +0.13(+2.59%)
May 22, 2017 4.907 5.053 4.862 4.953 91,701 +0.01(+0.19%)
May 19, 2017 4.852 4.990 4.632 4.944 146,870 +0.08(+1.70%)
May 18, 2017 4.862 4.972 4.862 4.862 5,447 -0.02(-0.38%)
May 17, 2017 4.999 5.063 4.862 4.880 57,841 -0.16(-3.10%)
May 16, 2017 5.054 5.082 5.036 5.036 13,719 -0.06(-1.08%)
May 15, 2017 5.100 5.146 5.063 5.091 24,489 +0.08(+1.65%)
May 12, 2017 5.091 5.100 4.990 5.008 17,717 -0.07(-1.44%)
May 11, 2017 5.027 5.155 4.990 5.082 39,913 -0.01(-0.18%)
May 10, 2017 5.116 5.179 5.063 5.091 74,470 +0.02(+0.45%)
May 09, 2017 5.320 5.320 4.944 5.068 83,781 -0.18(-3.41%)
May 08, 2017 5.513 5.687 5.137 5.247 60,010 -0.05(-0.87%)
May 05, 2017 5.302 5.458 5.164 5.293 101,314 +0.03(+0.51%)
May 04, 2017 5.586 5.586 5.174 5.266 60,288 -0.28(-5.11%)
May 03, 2017 5.595 5.669 5.531 5.550 17,911 -0.04(-0.66%)
May 02, 2017 5.660 5.669 5.573 5.586 4,833 -0.06(-0.98%)
May 01, 2017 5.696 5.742 5.614 5.641 34,453 -0.05(-0.81%)
Apr 28, 2017 5.669 5.797 5.577 5.687 95,193 +0.00(+0.00%)
Apr 27, 2017 5.871 6.008 5.375 5.687 197,599 -0.17(-2.82%)
Apr 26, 2017 5.944 6.053 5.751 5.852 110,668 -0.07(-1.24%)
Apr 25, 2017 5.816 6.017 5.807 5.926 114,721 +0.14(+2.37%)
Apr 24, 2017 5.761 5.944 5.715 5.788 41,597 +0.02(+0.32%)
Apr 21, 2017 5.862 5.862 5.614 5.770 36,096 -0.05(-0.79%)
Apr 20, 2017 5.807 5.852 5.706 5.816 15,006 +0.08(+1.44%)
Apr 19, 2017 5.578 5.807 5.550 5.733 141,558 +0.06(+1.13%)
Apr 18, 2017 5.578 5.743 5.459 5.669 193,691 +0.05(+0.98%)
Apr 17, 2017 5.633 5.688 5.504 5.614 28,800 -0.03(-0.49%)
Apr 13, 2017 6.017 6.017 5.477 5.642 234,993 -0.31(-5.23%)
Apr 12, 2017 6.136 6.155 5.953 5.953 55,446 -0.10(-1.66%)
Apr 11, 2017 6.145 6.155 5.953 6.054 84,173 -0.06(-1.05%)
Apr 10, 2017 6.045 6.228 6.026 6.118 197,709 -0.05(-0.74%)
Apr 07, 2017 6.044 6.182 6.036 6.164 54,003 +0.12(+1.97%)
Apr 06, 2017 6.155 6.176 5.852 6.045 122,174 -0.07(-1.20%)
Apr 05, 2017 5.999 6.210 5.926 6.118 168,590 +0.04(+0.60%)
Apr 04, 2017 5.871 6.109 5.788 6.081 84,002 +0.21(+3.59%)
Apr 03, 2017 5.862 6.091 5.843 5.871 127,784 -0.04(-0.62%)
Mar 31, 2017 6.100 6.169 5.889 5.907 63,464 -0.11(-1.83%)
Mar 30, 2017 5.861 6.136 5.861 6.017 79,433 +0.02(+0.31%)
Mar 29, 2017 6.109 6.109 5.825 5.999 179,746 +0.19(+3.31%)
Mar 28, 2017 5.825 6.091 5.807 5.807 227,655 -0.04(-0.63%)
Mar 27, 2017 5.843 5.889 5.788 5.843 6,031 -0.11(-1.85%)
Mar 24, 2017 5.788 5.953 5.788 5.953 51,080 +0.11(+1.88%)
Mar 23, 2017 5.852 5.926 5.788 5.843 17,927 -0.09(-1.54%)
Mar 22, 2017 5.907 5.935 5.788 5.935 6,223 +0.07(+1.25%)
Mar 21, 2017 5.962 6.081 5.816 5.862 86,276 -0.18(-3.03%)
Mar 20, 2017 5.953 6.136 5.889 6.045 91,064 +0.18(+3.12%)
Mar 17, 2017 6.228 6.228 5.862 5.862 37,027 -0.27(-4.48%)
Mar 16, 2017 5.971 6.246 5.926 6.136 61,439 +0.18(+3.08%)
Mar 15, 2017 6.045 6.155 5.733 5.953 113,766 -0.11(-1.81%)
Mar 14, 2017 5.770 6.210 5.706 6.063 99,619 +0.16(+2.80%)
Mar 13, 2017 6.091 6.228 5.807 5.898 21,907 -0.02(-0.31%)
Mar 10, 2017 5.926 6.100 5.825 5.917 93,176 +0.00(+0.00%)
Mar 09, 2017 5.944 6.036 5.862 5.917 16,229 -0.13(-2.12%)
Mar 08, 2017 6.026 6.045 5.968 6.045 3,787 +0.01(+0.15%)
Mar 07, 2017 5.907 6.054 5.770 6.036 43,037 +0.04(+0.61%)
Mar 06, 2017 5.935 6.045 5.834 5.999 6,508 +0.02(+0.31%)
Mar 03, 2017 5.981 6.228 5.862 5.981 22,544 -0.05(-0.91%)
Mar 02, 2017 6.017 6.109 5.917 6.036 38,534 +0.08(+1.38%)
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.