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

Friedman Industries Inc (NY: FRD )

15.68 -0.44 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2016 4.948 4.948 4.829 4.925 7,971 +0.08(+1.60%)
Sep 29, 2016 4.856 4.856 4.829 4.847 7,512 -0.01(-0.19%)
Sep 28, 2016 4.884 4.902 4.856 4.856 1,393 -0.06(-1.30%)
Sep 27, 2016 4.939 4.975 4.920 4.920 7,655 -0.01(-0.19%)
Sep 26, 2016 4.975 4.984 4.893 4.929 5,968 +0.04(+0.75%)
Sep 23, 2016 4.902 4.902 4.893 4.893 2,539 +0.02(+0.37%)
Sep 22, 2016 4.881 4.920 4.875 4.875 1,736 +0.02(+0.38%)
Sep 21, 2016 4.884 4.884 4.838 4.856 8,202 +0.06(+1.33%)
Sep 20, 2016 4.975 4.993 4.793 4.793 14,292 -0.19(-3.80%)
Sep 19, 2016 4.930 5.012 4.929 4.982 2,898 -0.04(-0.77%)
Sep 16, 2016 5.012 5.021 4.929 5.021 9,652 +0.08(+1.71%)
Sep 14, 2016 5.012 5.012 4.939 4.936 65 -0.08(-1.50%)
Sep 13, 2016 4.929 5.012 4.929 5.012 1,516 +0.08(+1.67%)
Sep 12, 2016 4.893 4.966 4.893 4.929 2,872 +0.00(+0.00%)
Sep 09, 2016 5.002 5.021 4.929 4.929 7,041 -0.10(-2.00%)
Sep 08, 2016 5.049 5.051 5.002 5.030 11,445 -0.04(-0.72%)
Sep 07, 2016 5.158 5.231 5.066 5.066 8,464 +0.02(+0.40%)
Sep 06, 2016 5.158 5.158 5.046 5.046 7,130 -0.11(-2.16%)
Sep 02, 2016 5.130 5.158 5.158 5.158 2,081 +0.05(+0.89%)
Sep 01, 2016 5.222 5.222 5.112 5.112 15,321 -0.11(-2.10%)
Aug 31, 2016 5.203 5.222 5.203 5.222 4,065 +0.06(+1.24%)
Aug 30, 2016 5.130 5.212 5.112 5.158 6,539 -0.03(-0.53%)
Aug 29, 2016 5.121 5.185 5.121 5.185 6,812 -0.01(-0.20%)
Aug 25, 2016 5.194 5.196 5.196 5.196 985 +0.08(+1.63%)
Aug 24, 2016 5.149 5.158 5.112 5.112 7,165 -0.04(-0.71%)
Aug 23, 2016 5.158 5.211 5.149 5.149 5,991 -0.07(-1.38%)
Aug 22, 2016 5.212 5.249 5.167 5.221 1,158 +0.04(+0.87%)
Aug 19, 2016 5.158 5.212 5.158 5.176 9,561 -0.08(-1.56%)
Aug 18, 2016 5.258 5.258 5.258 5.258 282 +0.05(+1.05%)
Aug 17, 2016 5.203 5.203 5.203 5.203 558 -0.05(-1.04%)
Aug 16, 2016 5.322 5.413 5.213 5.258 8,112 -0.11(-2.04%)
Aug 15, 2016 5.351 5.424 5.295 5.368 9,580 +0.16(+3.16%)
Aug 12, 2016 5.313 5.332 5.203 5.203 9,933 -0.06(-1.21%)
Aug 11, 2016 5.267 5.340 5.267 5.267 18,328 +0.02(+0.35%)
Aug 10, 2016 5.271 5.271 5.212 5.249 8,840 -0.09(-1.71%)
Aug 09, 2016 5.340 5.340 5.340 5.340 306 +0.06(+1.21%)
Aug 08, 2016 5.249 5.376 5.249 5.276 11,701 +0.06(+1.23%)
Aug 05, 2016 5.217 5.222 5.203 5.212 22,453 +0.05(+1.06%)
Aug 04, 2016 5.180 5.185 5.158 5.158 3,863 +0.00(+0.00%)
Aug 03, 2016 5.212 5.212 5.158 5.158 2,757 -0.12(-2.25%)
Aug 02, 2016 5.176 5.285 5.176 5.276 990 -0.07(-1.36%)
Aug 01, 2016 5.349 5.349 5.349 5.349 398 +0.09(+1.73%)
Jul 29, 2016 5.258 5.258 5.158 5.258 955 -0.02(-0.35%)
Jul 28, 2016 5.267 5.322 5.267 5.276 684 +0.06(+1.23%)
Jul 27, 2016 5.222 5.231 5.158 5.212 7,559 -0.05(-0.87%)
Jul 26, 2016 5.213 5.331 5.213 5.258 5,276 +0.02(+0.37%)
Jul 25, 2016 5.158 5.304 5.158 5.239 6,866 +0.07(+1.40%)
Jul 22, 2016 5.158 5.254 5.158 5.167 5,755 +0.02(+0.36%)
Jul 21, 2016 5.149 5.149 5.112 5.148 4,938 -0.04(-0.82%)
Jul 20, 2016 5.249 5.330 5.149 5.191 1,079 -0.04(-0.76%)
Jul 19, 2016 5.249 5.271 5.230 5.231 14,978 -0.07(-1.30%)
Jul 18, 2016 5.258 5.330 5.249 5.300 7,377 +0.04(+0.79%)
Jul 15, 2016 5.324 5.324 5.258 5.258 11,228 -0.02(-0.35%)
Jul 14, 2016 5.276 5.322 5.258 5.276 15,605 -0.03(-0.52%)
Jul 13, 2016 5.267 5.322 5.267 5.304 1,318 -0.02(-0.34%)
Jul 12, 2016 5.395 5.395 5.286 5.322 11,415 +0.04(+0.69%)
Jul 11, 2016 5.341 5.413 5.249 5.286 3,554 -0.13(-2.36%)
Jul 08, 2016 5.313 5.440 5.295 5.413 2,371 +0.03(+0.52%)
Jul 07, 2016 5.258 5.385 5.258 5.385 1,976 +0.14(+2.59%)
Jul 06, 2016 5.304 5.404 5.249 5.249 15,274 +0.00(+0.00%)
Jul 05, 2016 5.272 5.349 5.249 5.249 11,654 -0.05(-0.88%)
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.