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
)
16.37
+0.10 (+0.61%)
Streaming Delayed Price
Updated: 1:13 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 (%)
Oct 31, 2007
8.200
8.200
8.090
8.110
9,400
-0.14(-1.70%)
Oct 30, 2007
8.250
8.290
8.200
8.250
15,900
-0.10(-1.20%)
Oct 29, 2007
8.630
8.640
8.210
8.350
13,500
-0.32(-3.69%)
Oct 26, 2007
8.620
8.700
8.620
8.670
11,400
+0.12(+1.40%)
Oct 25, 2007
8.500
8.610
8.500
8.550
12,200
+0.02(+0.23%)
Oct 24, 2007
8.560
8.560
8.490
8.530
8,400
-0.03(-0.35%)
Oct 23, 2007
8.610
8.620
8.550
8.560
7,300
-0.13(-1.50%)
Oct 22, 2007
9.160
9.170
8.050
8.690
55,800
-0.65(-6.96%)
Oct 19, 2007
9.390
9.450
9.250
9.340
20,900
-0.06(-0.64%)
Oct 18, 2007
9.300
9.450
9.300
9.400
7,200
-0.05(-0.53%)
Oct 17, 2007
9.400
9.500
9.350
9.450
8,100
-0.04(-0.42%)
Oct 16, 2007
9.490
9.500
9.450
9.490
20,400
+0.00(+0.00%)
Oct 15, 2007
9.410
9.500
9.350
9.490
17,800
+0.09(+0.96%)
Oct 12, 2007
9.300
9.400
9.250
9.400
10,600
+0.05(+0.53%)
Oct 11, 2007
9.260
9.350
9.260
9.350
4,700
+0.05(+0.54%)
Oct 10, 2007
9.420
9.450
9.255
9.300
7,400
-0.10(-1.06%)
Oct 09, 2007
9.270
9.450
9.270
9.400
7,500
+0.03(+0.32%)
Oct 08, 2007
9.270
9.370
9.250
9.370
3,400
-0.00(-0.05%)
Oct 05, 2007
9.430
9.450
9.250
9.374
13,700
-0.03(-0.27%)
Oct 04, 2007
9.400
9.490
9.371
9.400
8,700
+0.05(+0.53%)
Oct 03, 2007
9.200
9.390
9.200
9.350
11,200
+0.20(+2.19%)
Oct 02, 2007
9.000
9.250
9.000
9.150
14,700
+0.08(+0.89%)
Oct 01, 2007
8.900
9.150
8.900
9.070
9,400
+0.22(+2.48%)
Sep 28, 2007
8.970
8.990
8.710
8.850
10,800
-0.15(-1.67%)
Sep 27, 2007
8.530
9.000
8.500
9.000
21,900
+0.45(+5.26%)
Sep 26, 2007
8.640
8.680
8.490
8.550
9,700
-0.13(-1.50%)
Sep 25, 2007
8.600
8.690
8.580
8.680
11,700
+0.25(+2.96%)
Sep 24, 2007
8.250
8.440
8.250
8.430
18,100
+0.18(+2.18%)
Sep 21, 2007
8.170
8.250
8.170
8.250
8,400
+0.04(+0.49%)
Sep 20, 2007
8.120
8.210
8.120
8.210
8,400
+0.04(+0.49%)
Sep 19, 2007
8.080
8.200
7.900
8.170
16,400
+0.27(+3.42%)
Sep 18, 2007
7.750
7.900
7.750
7.900
4,300
+0.20(+2.60%)
Sep 17, 2007
7.750
7.800
7.700
7.700
12,800
+0.10(+1.32%)
Sep 14, 2007
7.810
7.910
7.480
7.600
17,400
-0.25(-3.18%)
Sep 13, 2007
7.700
7.850
7.687
7.850
10,000
-0.09(-1.13%)
Sep 12, 2007
7.800
8.060
7.800
7.940
8,800
+0.15(+1.93%)
Sep 11, 2007
7.850
7.950
7.640
7.790
21,200
+0.13(+1.70%)
Sep 10, 2007
8.000
8.000
7.400
7.660
15,400
-0.33(-4.13%)
Sep 07, 2007
7.900
8.000
7.880
7.990
6,700
-0.12(-1.48%)
Sep 06, 2007
8.000
8.130
7.980
8.110
6,300
+0.11(+1.37%)
Sep 05, 2007
8.050
8.150
8.000
8.000
7,400
-0.10(-1.23%)
Sep 04, 2007
8.220
8.240
8.000
8.100
7,700
-0.17(-2.06%)
Aug 31, 2007
8.260
8.280
8.150
8.270
10,500
+0.02(+0.24%)
Aug 30, 2007
8.300
8.340
8.100
8.250
9,700
-0.10(-1.20%)
Aug 29, 2007
8.050
8.470
8.050
8.350
14,000
+0.25(+3.09%)
Aug 28, 2007
8.100
8.100
8.000
8.100
7,300
+0.00(+0.00%)
Aug 27, 2007
7.800
8.100
7.800
8.100
21,900
+0.07(+0.87%)
Aug 24, 2007
7.580
8.040
7.570
8.030
8,000
+0.52(+6.92%)
Aug 23, 2007
7.950
7.980
7.500
7.510
27,600
-0.34(-4.33%)
Aug 22, 2007
7.500
7.850
7.350
7.850
23,300
+0.55(+7.53%)
Aug 21, 2007
7.720
7.760
7.300
7.300
20,300
-0.37(-4.82%)
Aug 20, 2007
7.820
8.060
7.580
7.670
25,500
-0.14(-1.79%)
Aug 17, 2007
7.540
7.950
7.540
7.810
22,500
+0.36(+4.83%)
Aug 16, 2007
7.750
7.760
7.060
7.450
37,000
-0.65(-8.02%)
Aug 15, 2007
7.870
8.100
7.750
8.100
46,300
+0.23(+2.92%)
Aug 14, 2007
7.950
8.040
7.840
7.870
37,400
-0.08(-1.01%)
Aug 13, 2007
8.550
8.550
7.920
7.950
50,900
-0.35(-4.22%)
Aug 10, 2007
8.550
8.600
8.250
8.300
16,300
-0.32(-3.71%)
Aug 09, 2007
8.800
8.860
8.350
8.620
33,800
-0.23(-2.60%)
Aug 08, 2007
8.950
8.950
8.800
8.850
7,100
+0.00(+0.00%)
Aug 07, 2007
8.750
8.850
8.550
8.850
11,800
+0.10(+1.14%)
Aug 06, 2007
8.860
8.910
8.610
8.750
10,000
-0.10(-1.13%)
Aug 03, 2007
8.940
8.960
8.800
8.850
14,600
+0.05(+0.57%)
Aug 02, 2007
8.800
8.910
8.760
8.800
12,300
+0.00(+0.00%)
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
.