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
)
16.86
+0.59 (+3.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2021
7.180
7.180
6.950
7.160
9,600
-0.02(-0.28%)
Jan 28, 2021
7.220
7.220
7.015
7.180
9,004
+0.14(+1.99%)
Jan 27, 2021
7.390
7.390
7.040
7.040
10,289
-0.33(-4.48%)
Jan 26, 2021
7.080
7.390
7.050
7.370
29,995
+0.25(+3.51%)
Jan 25, 2021
7.110
7.193
7.100
7.120
7,294
+0.09(+1.28%)
Jan 22, 2021
7.240
7.240
7.020
7.030
1,200
-0.08(-1.13%)
Jan 21, 2021
7.080
7.220
7.060
7.110
4,472
-0.06(-0.84%)
Jan 20, 2021
7.380
7.380
7.150
7.170
16,960
-0.19(-2.58%)
Jan 19, 2021
6.700
7.420
6.700
7.360
15,395
+0.07(+0.94%)
Jan 15, 2021
7.260
7.421
7.200
7.291
26,400
+0.00(+0.02%)
Jan 14, 2021
6.850
7.305
6.850
7.290
25,355
+0.46(+6.73%)
Jan 13, 2021
7.290
7.310
6.830
6.830
25,132
-0.36(-5.01%)
Jan 12, 2021
7.180
7.310
7.180
7.190
28,344
+0.02(+0.28%)
Jan 11, 2021
7.170
7.175
7.050
7.170
14,073
+0.00(+0.00%)
Jan 08, 2021
7.190
7.190
7.150
7.170
22,200
+0.01(+0.14%)
Jan 07, 2021
7.030
7.190
7.030
7.160
15,284
+0.11(+1.56%)
Jan 06, 2021
6.900
7.300
6.871
7.050
59,849
+0.13(+1.88%)
Jan 05, 2021
6.862
6.920
6.810
6.920
10,680
+0.17(+2.52%)
Jan 04, 2021
6.930
6.976
6.750
6.750
12,704
-0.11(-1.60%)
Dec 31, 2020
6.860
6.860
6.860
17,040
+0.02(+0.25%)
Dec 30, 2020
6.895
6.980
6.840
6.843
17,040
+0.00(+0.04%)
Dec 29, 2020
6.870
6.930
6.840
6.840
3,682
-0.07(-1.01%)
Dec 28, 2020
6.900
6.965
6.820
6.910
17,123
+0.11(+1.62%)
Dec 24, 2020
6.860
7.000
6.800
6.800
5,500
-0.10(-1.45%)
Dec 23, 2020
6.910
7.020
6.860
6.900
12,376
+0.00(+0.00%)
Dec 22, 2020
6.960
7.020
6.895
6.900
10,518
-0.03(-0.43%)
Dec 21, 2020
6.700
7.080
6.700
6.930
7,843
+0.17(+2.51%)
Dec 18, 2020
7.120
7.120
6.760
6.760
15,500
-0.29(-4.05%)
Dec 17, 2020
6.968
7.140
6.909
7.045
9,103
+0.24(+3.45%)
Dec 16, 2020
6.800
7.090
6.800
6.810
9,014
-0.20(-2.85%)
Dec 15, 2020
7.080
7.110
6.554
7.010
27,084
+0.20(+2.94%)
Dec 14, 2020
6.900
7.080
6.800
6.810
15,738
-0.13(-1.87%)
Dec 11, 2020
7.050
7.130
6.740
6.940
11,900
-0.11(-1.56%)
Dec 10, 2020
7.030
7.140
7.020
7.050
18,101
-0.03(-0.42%)
Dec 09, 2020
7.090
7.140
7.060
7.080
27,034
+0.07(+1.00%)
Dec 08, 2020
7.150
7.180
7.010
7.010
12,865
-0.14(-1.96%)
Dec 07, 2020
7.150
7.190
7.010
7.150
14,464
-0.02(-0.29%)
Dec 04, 2020
7.050
7.304
7.010
7.171
28,800
+0.07(+1.00%)
Dec 03, 2020
6.550
7.180
6.550
7.100
77,616
+0.61(+9.40%)
Dec 02, 2020
6.400
6.520
6.360
6.490
17,746
+0.10(+1.56%)
Dec 01, 2020
6.237
6.460
6.210
6.390
17,465
+0.18(+2.90%)
Nov 30, 2020
6.200
6.350
6.170
6.210
15,791
-0.03(-0.48%)
Nov 27, 2020
6.200
6.293
6.180
6.240
6,200
+0.05(+0.81%)
Nov 25, 2020
6.190
6.270
6.170
6.190
16,900
-0.02(-0.32%)
Nov 24, 2020
6.080
6.240
6.070
6.210
10,819
+0.12(+1.97%)
Nov 23, 2020
6.231
6.231
6.060
6.090
19,466
+0.05(+0.81%)
Nov 20, 2020
6.190
6.190
6.040
6.041
10,800
+0.01(+0.18%)
Nov 19, 2020
5.970
6.100
5.910
6.030
30,661
+0.10(+1.69%)
Nov 18, 2020
5.950
5.950
5.785
5.930
17,124
+0.13(+2.24%)
Nov 17, 2020
5.800
5.885
5.770
5.800
28,937
+0.10(+1.75%)
Nov 16, 2020
5.898
5.898
5.700
5.700
4,968
-0.09(-1.55%)
Nov 13, 2020
5.810
5.810
5.560
5.790
2,000
+0.08(+1.37%)
Nov 12, 2020
5.750
5.750
5.710
5.712
1,236
-0.07(-1.18%)
Nov 11, 2020
5.700
5.900
5.700
5.780
2,981
+0.08(+1.40%)
Nov 10, 2020
5.780
5.810
5.700
5.700
4,389
-0.10(-1.72%)
Nov 09, 2020
5.980
5.980
5.740
5.800
12,233
+0.09(+1.58%)
Nov 06, 2020
5.720
5.740
5.645
5.710
3,700
+0.05(+0.88%)
Nov 05, 2020
5.560
5.660
5.550
5.660
6,291
+0.10(+1.72%)
Nov 04, 2020
5.550
5.690
5.550
5.564
6,062
-0.02(-0.28%)
Nov 03, 2020
5.656
5.665
5.580
5.580
4,662
-0.03(-0.46%)
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
.