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

Friedman Industries Inc (NY: FRD )

14.69 +0.44 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2006 5.342 5.342 5.207 5.297 29,555 +0.02(+0.37%)
May 30, 2006 5.561 5.561 5.259 5.278 42,932 -0.35(-6.17%)
May 26, 2006 5.709 5.709 5.464 5.625 45,888 +0.08(+1.39%)
May 25, 2006 5.368 5.561 5.272 5.548 83,220 +0.34(+6.54%)
May 24, 2006 5.175 5.278 5.047 5.207 74,354 +0.04(+0.87%)
May 23, 2006 4.963 5.342 4.963 5.162 199,574 +0.20(+4.02%)
May 22, 2006 5.117 5.117 4.828 4.963 124,753 -0.28(-5.28%)
May 19, 2006 5.567 5.638 5.111 5.239 166,130 -0.39(-6.86%)
May 18, 2006 5.625 5.836 5.497 5.625 80,576 -0.11(-1.91%)
May 17, 2006 6.069 6.107 5.606 5.734 178,263 -0.47(-7.56%)
May 16, 2006 6.551 6.589 5.947 6.204 143,730 -0.41(-6.22%)
May 15, 2006 6.274 6.705 6.236 6.615 259,306 +0.30(+4.79%)
May 12, 2006 6.339 6.339 6.204 6.313 93,487 -0.06(-0.91%)
May 11, 2006 6.557 6.557 6.114 6.371 113,709 -0.19(-2.84%)
May 10, 2006 6.718 6.937 6.557 6.557 61,287 -0.06(-0.97%)
May 09, 2006 7.072 7.091 6.448 6.622 181,685 -0.40(-5.76%)
May 08, 2006 7.136 7.232 6.911 7.026 86,020 -0.04(-0.54%)
May 05, 2006 7.329 7.393 6.943 7.064 93,798 -0.01(-0.10%)
May 04, 2006 6.776 7.200 6.718 7.072 146,219 +0.37(+5.46%)
May 03, 2006 6.885 7.072 6.622 6.705 70,932 -0.19(-2.80%)
May 02, 2006 6.879 7.297 6.879 6.899 138,908 +0.03(+0.38%)
May 01, 2006 6.557 7.072 6.525 6.872 207,663 +0.26(+3.89%)
Apr 28, 2006 6.300 6.686 6.300 6.615 102,820 +0.35(+5.54%)
Apr 27, 2006 6.686 6.686 6.127 6.268 278,906 -0.53(-7.76%)
Apr 26, 2006 7.342 7.406 6.589 6.795 197,241 -0.53(-7.28%)
Apr 25, 2006 7.072 7.387 7.072 7.329 199,107 +0.26(+3.64%)
Apr 24, 2006 6.975 7.200 6.911 7.072 153,530 +0.16(+2.33%)
Apr 21, 2006 6.879 6.956 6.750 6.911 114,642 +0.20(+2.97%)
Apr 20, 2006 6.673 6.795 6.641 6.712 112,931 +0.07(+1.06%)
Apr 19, 2006 6.557 6.673 6.461 6.641 137,975 +0.09(+1.37%)
Apr 18, 2006 6.313 6.577 6.255 6.551 189,930 +0.29(+4.62%)
Apr 17, 2006 6.165 6.364 6.114 6.262 91,776 +0.21(+3.39%)
Apr 13, 2006 5.972 6.583 6.004 6.056 81,820 +0.08(+1.41%)
Apr 12, 2006 5.529 6.004 5.529 5.972 77,465 +0.35(+6.17%)
Apr 11, 2006 6.364 6.397 5.477 5.625 303,950 -0.72(-11.35%)
Apr 10, 2006 6.429 6.557 6.319 6.345 82,909 -0.05(-0.80%)
Apr 07, 2006 6.589 6.686 6.236 6.396 213,885 -0.10(-1.49%)
Apr 06, 2006 6.390 6.737 6.307 6.493 161,152 +0.19(+3.06%)
Apr 05, 2006 6.242 6.307 6.127 6.300 53,821 +0.12(+1.98%)
Apr 04, 2006 6.262 6.377 6.075 6.178 47,443 -0.06(-0.93%)
Apr 03, 2006 5.979 6.364 5.953 6.236 135,642 +0.26(+4.30%)
Mar 31, 2006 6.139 6.172 5.947 5.979 70,309 -0.16(-2.62%)
Mar 30, 2006 6.159 6.300 6.075 6.139 111,531 +0.02(+0.32%)
Mar 29, 2006 6.101 6.223 6.017 6.120 102,664 +0.10(+1.71%)
Mar 28, 2006 5.979 6.390 5.914 6.017 290,572 +0.10(+1.63%)
Mar 27, 2006 5.734 5.921 5.709 5.921 130,975 +0.23(+3.95%)
Mar 24, 2006 5.657 5.792 5.657 5.696 75,132 +0.04(+0.68%)
Mar 23, 2006 5.625 5.689 5.477 5.657 32,199 +0.09(+1.62%)
Mar 22, 2006 5.625 5.625 5.471 5.567 40,288 -0.05(-0.92%)
Mar 21, 2006 5.689 5.722 5.432 5.619 84,154 -0.10(-1.80%)
Mar 20, 2006 5.722 5.850 5.625 5.722 105,309 +0.11(+1.95%)
Mar 17, 2006 5.355 5.850 5.304 5.612 103,598 +0.22(+4.18%)
Mar 16, 2006 5.625 5.722 5.278 5.387 202,840 -0.08(-1.41%)
Mar 15, 2006 5.021 5.574 5.021 5.464 264,128 +0.42(+8.28%)
Mar 14, 2006 4.822 5.079 4.802 5.047 92,087 +0.18(+3.70%)
Mar 13, 2006 4.822 4.867 4.757 4.867 51,176 +0.04(+0.93%)
Mar 10, 2006 4.757 4.976 4.732 4.822 164,263 +0.10(+2.04%)
Mar 09, 2006 4.738 4.789 4.725 4.725 8,710 -0.02(-0.41%)
Mar 08, 2006 4.802 4.802 4.629 4.744 26,599 -0.01(-0.27%)
Mar 07, 2006 4.924 4.924 4.642 4.757 22,399 -0.17(-3.39%)
Mar 06, 2006 4.976 4.976 4.892 4.924 20,377 +0.03(+0.66%)
Mar 03, 2006 4.822 4.898 4.822 4.892 19,444 +0.07(+1.47%)
Mar 02, 2006 4.937 4.976 4.822 4.822 28,155 -0.06(-1.32%)
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.