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

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2009 5.420 5.547 5.420 5.450 3,750 +0.03(+0.55%)
May 28, 2009 5.500 5.500 5.390 5.420 6,039 -0.10(-1.81%)
May 27, 2009 5.520 5.550 5.360 5.520 5,351 +0.00(+0.00%)
May 26, 2009 5.310 5.588 5.293 5.520 18,099 +0.23(+4.35%)
May 22, 2009 5.380 5.380 5.220 5.290 18,163 +0.01(+0.19%)
May 21, 2009 5.330 5.350 5.160 5.280 21,449 -0.02(-0.38%)
May 20, 2009 5.640 5.640 5.300 5.300 31,105 -0.21(-3.81%)
May 19, 2009 5.780 5.780 5.510 5.510 5,744 -0.20(-3.50%)
May 18, 2009 5.540 5.750 5.407 5.710 17,949 +0.31(+5.74%)
May 15, 2009 5.550 5.550 5.400 5.400 7,000 -0.13(-2.35%)
May 14, 2009 5.500 5.652 5.300 5.530 13,461 +0.09(+1.65%)
May 13, 2009 5.680 5.680 5.340 5.440 9,165 -0.22(-3.89%)
May 12, 2009 5.750 5.760 5.530 5.660 17,148 -0.09(-1.57%)
May 11, 2009 5.740 5.750 5.640 5.750 27,144 +0.11(+2.04%)
May 08, 2009 5.660 5.700 5.620 5.635 7,202 +0.02(+0.27%)
May 07, 2009 5.750 5.750 5.600 5.620 20,917 -0.12(-2.09%)
May 06, 2009 5.740 5.750 5.710 5.740 8,519 +0.05(+0.88%)
May 05, 2009 5.740 5.750 5.490 5.690 20,242 -0.05(-0.87%)
May 04, 2009 5.510 5.750 5.510 5.740 39,299 +0.34(+6.30%)
May 01, 2009 5.420 5.420 5.210 5.400 13,284 +0.01(+0.19%)
Apr 30, 2009 5.250 5.390 5.250 5.390 4,106 +0.16(+3.06%)
Apr 29, 2009 5.390 5.400 5.210 5.230 15,216 -0.06(-1.13%)
Apr 28, 2009 5.300 5.580 5.290 5.290 12,883 -0.20(-3.64%)
Apr 27, 2009 5.510 5.620 5.310 5.490 23,934 +0.09(+1.67%)
Apr 24, 2009 5.360 5.480 5.300 5.400 18,095 +0.06(+1.12%)
Apr 23, 2009 5.410 5.420 5.310 5.340 6,485 -0.07(-1.29%)
Apr 22, 2009 5.500 5.500 5.280 5.410 18,702 -0.05(-0.92%)
Apr 21, 2009 5.500 5.570 5.400 5.460 39,433 -0.07(-1.27%)
Apr 20, 2009 5.610 5.690 5.500 5.530 49,591 -0.14(-2.47%)
Apr 17, 2009 5.490 5.700 5.430 5.670 41,979 +0.26(+4.81%)
Apr 16, 2009 5.210 5.410 5.150 5.410 28,426 +0.26(+5.05%)
Apr 15, 2009 4.830 5.150 4.830 5.150 14,873 +0.19(+3.83%)
Apr 14, 2009 5.020 5.080 4.820 4.960 16,515 -0.05(-1.00%)
Apr 13, 2009 4.900 5.010 4.700 5.010 21,904 +0.21(+4.37%)
Apr 09, 2009 4.730 4.859 4.700 4.800 26,452 +0.15(+3.23%)
Apr 08, 2009 5.000 5.080 4.470 4.650 21,094 -0.26(-5.30%)
Apr 07, 2009 4.980 4.980 4.900 4.910 13,028 +0.00(+0.00%)
Apr 06, 2009 5.410 5.410 4.900 4.910 19,756 -0.39(-7.36%)
Apr 03, 2009 5.020 5.350 5.020 5.300 20,545 +0.24(+4.74%)
Apr 02, 2009 5.320 5.320 4.920 5.060 17,188 -0.03(-0.59%)
Apr 01, 2009 5.060 5.400 5.030 5.090 13,575 +0.17(+3.46%)
Mar 31, 2009 5.130 5.130 4.750 4.920 5,473 -0.02(-0.40%)
Mar 30, 2009 5.160 5.160 4.850 4.940 5,285 -0.16(-3.14%)
Mar 26, 2009 5.150 5.500 5.100 5.100 19,208 +0.15(+3.03%)
Mar 25, 2009 4.829 5.000 4.730 4.950 15,928 +0.15(+3.13%)
Mar 24, 2009 4.860 4.900 4.700 4.800 11,306 -0.08(-1.64%)
Mar 23, 2009 4.840 4.900 4.840 4.880 13,362 +0.37(+8.20%)
Mar 20, 2009 4.690 4.750 4.510 4.510 12,440 -0.30(-6.24%)
Mar 19, 2009 4.785 4.830 4.710 4.810 7,201 +0.01(+0.21%)
Mar 18, 2009 4.550 4.840 4.260 4.800 10,717 +0.14(+3.00%)
Mar 17, 2009 4.800 4.800 4.410 4.660 25,153 -0.15(-3.13%)
Mar 16, 2009 4.880 5.150 4.790 4.810 20,403 +0.02(+0.43%)
Mar 13, 2009 5.160 5.160 4.710 4.790 0 +0.07(+1.48%)
Mar 12, 2009 4.150 4.720 4.100 4.720 31,350 +0.53(+12.65%)
Mar 11, 2009 4.200 4.200 4.000 4.190 19,357 +0.02(+0.48%)
Mar 10, 2009 4.079 4.200 3.900 4.170 27,629 +0.19(+4.77%)
Mar 09, 2009 4.210 4.210 3.900 3.980 27,835 +0.08(+2.05%)
Mar 06, 2009 3.930 3.930 3.820 3.900 0 -0.07(-1.76%)
Mar 05, 2009 4.050 4.109 3.891 3.970 17,352 -0.04(-1.00%)
Mar 04, 2009 4.000 4.149 3.900 4.010 58,079 -0.14(-3.37%)
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.