Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

18.30 -0.27 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2007 9.650 9.700 9.560 9.560 18,600 -0.12(-1.24%)
May 30, 2007 9.590 9.710 9.450 9.680 9,600 +0.03(+0.31%)
May 29, 2007 9.470 9.750 9.469 9.650 12,700 +0.19(+2.01%)
May 25, 2007 9.500 9.500 9.450 9.460 6,400 +0.03(+0.32%)
May 24, 2007 9.600 9.600 9.410 9.430 17,900 -0.27(-2.78%)
May 23, 2007 9.600 9.750 9.600 9.700 9,200 +0.10(+1.04%)
May 22, 2007 9.350 9.600 9.170 9.600 24,200 +0.05(+0.52%)
May 21, 2007 9.750 9.750 9.550 9.550 12,500 -0.20(-2.05%)
May 18, 2007 9.990 10.00 9.490 9.750 30,100 -0.25(-2.50%)
May 17, 2007 9.930 10.00 9.870 10.00 4,500 +0.05(+0.50%)
May 16, 2007 10.09 10.16 9.950 9.950 7,400 -0.06(-0.60%)
May 15, 2007 10.00 10.10 9.950 10.01 9,800 -0.10(-0.99%)
May 14, 2007 10.04 10.14 10.04 10.11 10,800 -0.05(-0.49%)
May 11, 2007 10.06 10.20 9.970 10.16 16,700 +0.15(+1.50%)
May 10, 2007 10.18 10.20 10.01 10.01 10,700 -0.27(-2.63%)
May 09, 2007 10.08 10.30 9.900 10.28 33,600 +0.29(+2.90%)
May 08, 2007 9.800 10.00 9.650 9.990 45,700 +0.14(+1.42%)
May 07, 2007 9.910 9.980 9.740 9.850 22,800 -0.16(-1.60%)
May 04, 2007 9.920 10.04 9.850 10.01 10,500 +0.03(+0.30%)
May 03, 2007 9.960 9.980 9.882 9.980 14,900 +0.02(+0.20%)
May 02, 2007 9.800 9.960 9.750 9.960 17,500 +0.11(+1.12%)
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.