Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Friedman Industries Inc
(NY:
FRD
)
17.68
-0.62 (-3.41%)
Streaming Delayed Price
Updated: 12:40 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
6.600
6.900
6.560
6.850
62,892
+0.16(+2.39%)
Jan 30, 2017
6.620
6.690
6.520
6.690
5,295
+0.07(+1.06%)
Jan 27, 2017
6.575
6.620
6.350
6.620
23,792
+0.00(+0.00%)
Jan 26, 2017
6.630
6.690
6.150
6.620
42,160
-0.04(-0.60%)
Jan 25, 2017
6.650
6.700
6.530
6.660
16,711
-0.04(-0.60%)
Jan 24, 2017
6.550
6.700
6.380
6.700
55,862
+0.20(+3.08%)
Jan 23, 2017
6.400
6.500
6.310
6.500
4,785
+0.15(+2.36%)
Jan 20, 2017
6.800
6.800
6.350
6.350
14,003
-0.55(-7.97%)
Jan 19, 2017
6.917
6.917
6.633
6.900
2,972
-0.05(-0.72%)
Jan 18, 2017
6.380
6.950
6.300
6.950
11,387
+0.12(+1.76%)
Jan 17, 2017
7.140
7.140
6.800
6.830
42,244
-0.23(-3.26%)
Jan 13, 2017
7.060
7.060
7.060
0
-0.06(-0.84%)
Jan 12, 2017
7.040
7.140
7.010
7.120
18,074
-0.01(-0.14%)
Jan 11, 2017
7.050
7.200
7.030
7.130
3,617
+0.02(+0.28%)
Jan 10, 2017
7.090
7.290
7.080
7.110
56,898
-0.04(-0.56%)
Jan 09, 2017
6.820
7.250
6.810
7.150
127,720
+0.43(+6.40%)
Jan 06, 2017
6.800
6.890
6.720
6.720
20,931
-0.07(-1.03%)
Jan 05, 2017
6.820
6.950
6.790
6.790
5,803
-0.09(-1.31%)
Jan 04, 2017
6.660
6.950
6.610
6.880
17,025
+0.31(+4.72%)
Jan 03, 2017
6.590
6.640
6.410
6.570
14,014
-0.09(-1.35%)
Dec 30, 2016
6.660
6.660
6.660
0
+0.21(+3.26%)
Dec 29, 2016
6.662
6.740
6.400
6.450
42,500
-0.24(-3.59%)
Dec 28, 2016
6.390
6.780
6.390
6.690
109,254
+0.27(+4.21%)
Dec 27, 2016
6.350
6.430
6.350
6.420
11,706
-0.08(-1.23%)
Dec 23, 2016
6.500
6.500
6.500
0
-0.03(-0.46%)
Dec 22, 2016
6.530
6.580
6.520
6.530
6,205
-0.05(-0.84%)
Dec 21, 2016
6.550
6.620
6.550
6.585
14,324
-0.01(-0.23%)
Dec 20, 2016
6.164
6.600
6.164
6.600
63,738
+0.42(+6.80%)
Dec 19, 2016
5.850
6.240
5.850
6.180
19,211
+0.28(+4.75%)
Dec 16, 2016
6.020
6.020
5.900
5.900
12,722
-0.11(-1.83%)
Dec 15, 2016
6.300
6.300
6.010
6.010
12,859
-0.32(-5.06%)
Dec 14, 2016
5.949
6.400
5.866
6.330
103,890
+0.39(+6.57%)
Dec 13, 2016
5.991
5.991
5.850
5.940
3,169
-0.12(-1.98%)
Dec 12, 2016
6.250
6.261
6.032
6.060
16,791
-0.14(-2.26%)
Dec 09, 2016
6.330
6.450
6.200
6.200
15,494
-0.05(-0.80%)
Dec 08, 2016
6.000
6.350
6.000
6.250
25,565
+0.27(+4.52%)
Dec 07, 2016
5.700
6.050
5.650
5.980
24,037
+0.38(+6.78%)
Dec 06, 2016
5.580
5.690
5.560
5.600
11,559
+0.08(+1.45%)
Dec 05, 2016
5.510
5.670
5.510
5.520
16,741
+0.02(+0.36%)
Dec 02, 2016
5.600
5.622
5.500
5.500
8,577
-0.10(-1.79%)
Dec 01, 2016
5.660
5.740
5.590
5.600
16,553
-0.03(-0.53%)
Nov 30, 2016
5.670
5.670
5.500
5.630
7,136
+0.00(+0.00%)
Nov 29, 2016
5.600
5.646
5.600
5.630
8,723
-0.01(-0.20%)
Nov 28, 2016
5.510
5.670
5.510
5.641
16,037
+0.07(+1.28%)
Nov 25, 2016
5.590
5.600
5.570
5.570
10,841
-0.02(-0.36%)
Nov 23, 2016
5.590
5.590
5.590
0
-0.06(-1.06%)
Nov 22, 2016
5.630
5.722
5.509
5.650
25,298
+0.07(+1.25%)
Nov 21, 2016
5.500
5.630
5.500
5.580
8,549
-0.02(-0.36%)
Nov 18, 2016
5.550
5.637
5.510
5.600
6,832
+0.01(+0.18%)
Nov 17, 2016
5.558
5.648
5.558
5.590
1,165
-0.01(-0.18%)
Nov 16, 2016
5.560
5.690
5.560
5.600
10,585
+0.00(+0.00%)
Nov 15, 2016
5.500
5.600
5.419
5.600
42,893
+0.11(+2.00%)
Nov 14, 2016
5.490
5.500
5.300
5.490
45,641
+0.14(+2.62%)
Nov 11, 2016
5.300
5.350
5.300
5.350
18,946
+0.04(+0.75%)
Nov 10, 2016
5.170
5.350
5.150
5.310
33,533
+0.16(+3.11%)
Nov 09, 2016
5.050
5.156
5.050
5.150
6,478
+0.15(+3.00%)
Nov 08, 2016
5.040
5.058
5.000
5.000
20,527
-0.05(-0.99%)
Nov 07, 2016
5.150
5.150
5.040
5.050
19,742
-0.10(-1.94%)
Nov 04, 2016
5.090
5.170
5.070
5.150
29,667
+0.07(+1.38%)
Nov 03, 2016
5.080
5.100
5.080
5.080
3,753
+0.03(+0.59%)
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
.