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: 6:30 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 (%)
Jan 31, 2003 1.631 1.637 1.631 1.637 6,825 +0.01(+0.79%)
Jan 30, 2003 1.625 1.625 1.625 1.625 155 -0.01(-0.79%)
Jan 27, 2003 1.637 1.637 1.637 1.637 2,171 +0.00(+0.00%)
Jan 24, 2003 1.637 1.637 1.637 1.637 775 +0.00(+0.00%)
Jan 23, 2003 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Jan 22, 2003 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Jan 21, 2003 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Jan 17, 2003 1.631 1.637 1.631 1.637 6,359 +0.05(+3.25%)
Jan 16, 2003 1.612 1.612 1.586 1.586 2,326 -0.03(-1.60%)
Jan 15, 2003 1.560 1.612 1.560 1.612 8,376 +0.05(+3.31%)
Jan 14, 2003 1.554 1.605 1.554 1.560 14,270 +0.01(+0.41%)
Jan 13, 2003 1.579 1.579 1.554 1.554 1,396 -0.03(-1.63%)
Jan 10, 2003 1.573 1.579 1.573 1.579 310 +0.02(+1.24%)
Jan 09, 2003 1.534 1.560 1.534 1.560 4,188 +0.00(+0.00%)
Jan 08, 2003 1.605 1.612 1.560 1.560 17,062 +0.01(+0.83%)
Jan 07, 2003 1.612 1.612 1.547 1.547 5,273 +0.00(+0.00%)
Jan 06, 2003 1.560 1.560 1.509 1.547 20,165 -0.06(-3.61%)
Jan 02, 2003 1.605 1.605 1.605 1.605 1,240 +0.01(+0.81%)
Dec 31, 2002 1.592 1.592 1.592 1.592 1,551 -0.03(-1.98%)
Dec 30, 2002 1.573 1.625 1.573 1.625 2,792 +0.02(+1.20%)
Dec 27, 2002 1.605 1.605 1.605 1.605 0 +0.00(+0.00%)
Dec 26, 2002 1.599 1.605 1.599 1.605 2,016 +0.01(+0.40%)
Dec 24, 2002 1.547 1.599 1.547 1.599 4,963 +0.08(+5.08%)
Dec 23, 2002 1.521 1.521 1.521 1.521 620 +0.00(+0.00%)
Dec 20, 2002 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Dec 19, 2002 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Dec 18, 2002 1.579 1.579 1.521 1.521 14,270 -0.06(-3.67%)
Dec 17, 2002 1.534 1.579 1.534 1.579 4,188 +0.06(+3.81%)
Dec 16, 2002 1.521 1.521 1.521 1.521 155 -0.02(-1.26%)
Dec 13, 2002 1.541 1.541 1.541 1.541 2,016 -0.01(-0.42%)
Dec 12, 2002 1.521 1.567 1.521 1.547 6,980 +0.00(+0.00%)
Dec 11, 2002 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Dec 10, 2002 1.547 1.547 1.547 1.547 5,429 +0.00(+0.00%)
Dec 09, 2002 1.521 1.554 1.515 1.547 2,326 +0.00(+0.00%)
Dec 06, 2002 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Dec 05, 2002 1.547 1.547 1.547 1.547 7,755 +0.00(+0.00%)
Dec 04, 2002 1.579 1.579 1.534 1.547 2,016 -0.01(-0.83%)
Dec 03, 2002 1.547 1.560 1.547 1.560 42,501 +0.00(+0.00%)
Dec 02, 2002 1.515 1.560 1.502 1.560 14,270 +0.01(+0.83%)
Nov 27, 2002 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Nov 26, 2002 1.528 1.547 1.528 1.547 12,564 +0.00(+0.00%)
Nov 25, 2002 1.528 1.547 1.528 1.547 10,392 -0.02(-1.23%)
Nov 22, 2002 1.567 1.567 1.547 1.567 2,636 +0.05(+2.97%)
Nov 21, 2002 1.515 1.528 1.515 1.521 14,425 +0.01(+0.43%)
Nov 20, 2002 1.496 1.515 1.489 1.515 2,016 -0.01(-0.42%)
Nov 19, 2002 1.547 1.547 1.496 1.521 26,835 +0.01(+0.43%)
Nov 18, 2002 1.521 1.521 1.515 1.515 9,927 -0.03(-2.08%)
Nov 15, 2002 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Nov 14, 2002 1.547 1.547 1.547 1.547 6,204 +0.03(+2.13%)
Nov 13, 2002 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Nov 12, 2002 1.515 1.515 1.515 1.515 2,016 -0.03(-2.08%)
Nov 11, 2002 1.483 1.547 1.483 1.547 2,947 +0.06(+4.35%)
Nov 08, 2002 1.483 1.515 1.483 1.483 4,343 +0.00(+0.00%)
Nov 07, 2002 1.521 1.521 1.483 1.483 13,650 -0.04(-2.54%)
Nov 06, 2002 1.521 1.528 1.521 1.521 1,861 +0.00(+0.00%)
Nov 05, 2002 1.489 1.547 1.483 1.521 46,534 +0.03(+2.16%)
Nov 04, 2002 1.483 1.521 1.451 1.489 8,686 -0.03(-2.12%)
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.