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: 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 (%)
Feb 26, 2021 8.679 8.679 8.135 8.144 12,435 -0.39(-4.56%)
Feb 25, 2021 8.144 8.660 8.144 8.533 26,766 +0.03(+0.34%)
Feb 24, 2021 8.660 9.001 8.378 8.504 51,204 -0.16(-1.80%)
Feb 23, 2021 8.125 9.633 7.551 8.660 443,431 +1.45(+20.11%)
Feb 22, 2021 7.327 7.327 7.103 7.210 47,022 +0.03(+0.41%)
Feb 19, 2021 7.093 7.220 7.063 7.181 6,988 +0.13(+1.79%)
Feb 18, 2021 7.337 7.483 6.879 7.054 32,596 -0.28(-3.85%)
Feb 17, 2021 7.560 7.560 7.298 7.337 4,622 -0.18(-2.33%)
Feb 16, 2021 7.307 7.512 7.191 7.512 36,597 +0.28(+3.83%)
Feb 12, 2021 7.096 7.317 7.096 7.234 25,076 +0.08(+1.16%)
Feb 11, 2021 7.054 7.200 7.048 7.152 24,893 +0.07(+0.96%)
Feb 10, 2021 7.142 7.191 6.957 7.084 21,583 -0.06(-0.82%)
Feb 09, 2021 7.084 7.230 6.626 7.142 31,174 +0.02(+0.27%)
Feb 08, 2021 7.079 7.162 7.079 7.123 8,219 +0.08(+1.10%)
Feb 05, 2021 7.152 7.181 7.045 7.045 27,953 -0.04(-0.55%)
Feb 04, 2021 7.181 7.181 7.084 7.084 14,448 -0.12(-1.63%)
Feb 03, 2021 6.996 7.201 6.811 7.201 15,623 +0.18(+2.50%)
Feb 02, 2021 6.870 7.191 6.870 7.025 9,371 +0.16(+2.27%)
Feb 01, 2021 6.870 6.938 6.848 6.870 7,436 -0.10(-1.40%)
Jan 29, 2021 6.986 6.986 6.763 6.967 9,866 -0.02(-0.28%)
Jan 28, 2021 7.025 7.025 6.826 6.986 9,253 +0.14(+1.99%)
Jan 27, 2021 7.191 7.191 6.850 6.850 10,574 -0.32(-4.48%)
Jan 26, 2021 6.889 7.191 6.860 7.171 30,826 +0.24(+3.51%)
Jan 25, 2021 6.918 6.999 6.909 6.928 7,496 +0.09(+1.28%)
Jan 22, 2021 7.045 7.045 6.831 6.840 1,233 -0.08(-1.13%)
Jan 21, 2021 6.889 7.025 6.870 6.918 4,595 -0.06(-0.84%)
Jan 20, 2021 7.181 7.181 6.957 6.977 17,430 -0.18(-2.58%)
Jan 19, 2021 6.519 7.220 6.519 7.162 15,821 +0.07(+0.94%)
Jan 15, 2021 7.064 7.221 7.006 7.095 27,131 +0.00(+0.02%)
Jan 14, 2021 6.665 7.108 6.665 7.093 26,057 +0.45(+6.73%)
Jan 13, 2021 7.093 7.113 6.646 6.646 25,828 -0.35(-5.01%)
Jan 12, 2021 6.986 7.113 6.986 6.996 29,129 +0.02(+0.28%)
Jan 11, 2021 6.977 6.981 6.860 6.977 14,463 +0.00(+0.00%)
Jan 08, 2021 6.996 6.996 6.957 6.977 22,815 +0.01(+0.14%)
Jan 07, 2021 6.840 6.996 6.840 6.967 15,707 +0.13(+1.85%)
Jan 06, 2021 6.695 7.083 6.666 6.840 61,682 +0.13(+1.88%)
Jan 05, 2021 6.658 6.714 6.608 6.714 11,007 +0.16(+2.52%)
Jan 04, 2021 6.724 6.769 6.549 6.549 13,093 -0.11(-1.60%)
Dec 31, 2020 6.656 6.656 6.656 17,562 +0.02(+0.25%)
Dec 30, 2020 6.690 6.772 6.637 6.639 17,562 +0.00(+0.04%)
Dec 29, 2020 6.666 6.724 6.637 6.637 3,794 -0.07(-1.01%)
Dec 28, 2020 6.695 6.758 6.617 6.705 17,647 +0.11(+1.62%)
Dec 24, 2020 6.656 6.792 6.598 6.598 5,668 -0.10(-1.45%)
Dec 23, 2020 6.705 6.811 6.656 6.695 12,755 +0.00(+0.00%)
Dec 22, 2020 6.753 6.811 6.690 6.695 10,840 -0.03(-0.43%)
Dec 21, 2020 6.501 6.870 6.501 6.724 8,083 +0.16(+2.51%)
Dec 18, 2020 6.908 6.908 6.559 6.559 15,974 -0.28(-4.05%)
Dec 17, 2020 6.761 6.928 6.704 6.836 9,381 +0.23(+3.45%)
Dec 16, 2020 6.598 6.879 6.598 6.608 9,290 -0.19(-2.85%)
Dec 15, 2020 6.870 6.899 6.359 6.802 27,913 +0.19(+2.94%)
Dec 14, 2020 6.695 6.870 6.598 6.608 16,220 -0.13(-1.87%)
Dec 11, 2020 6.840 6.918 6.540 6.734 12,264 -0.11(-1.56%)
Dec 10, 2020 6.821 6.928 6.811 6.840 18,655 -0.03(-0.42%)
Dec 09, 2020 6.879 6.928 6.850 6.870 27,862 +0.07(+1.00%)
Dec 08, 2020 6.937 6.967 6.802 6.802 13,259 -0.14(-1.96%)
Dec 07, 2020 6.937 6.976 6.802 6.937 14,907 -0.02(-0.29%)
Dec 04, 2020 6.840 7.087 6.802 6.958 29,682 +0.07(+1.00%)
Dec 03, 2020 6.355 6.966 6.355 6.889 79,994 +0.59(+9.40%)
Dec 02, 2020 6.210 6.326 6.171 6.297 18,289 +0.10(+1.56%)
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.