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
)
18.30
UNCHANGED
Streaming Delayed 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:
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, 2011
10.40
10.49
10.28
10.37
7,251
-0.15(-1.42%)
Oct 28, 2011
10.52
10.60
10.06
10.52
21,838
+0.05(+0.48%)
Oct 27, 2011
10.24
10.70
10.24
10.47
31,211
+0.44(+4.39%)
Oct 26, 2011
9.590
10.14
9.480
10.03
41,431
+0.66(+7.04%)
Oct 25, 2011
9.540
9.540
9.310
9.370
22,595
-0.18(-1.88%)
Oct 24, 2011
9.660
9.810
9.450
9.550
12,713
+0.00(+0.00%)
Oct 21, 2011
9.350
9.650
9.350
9.550
14,761
+0.28(+3.02%)
Oct 20, 2011
9.550
9.550
9.100
9.270
17,323
-0.23(-2.42%)
Oct 19, 2011
9.680
9.730
9.440
9.500
13,287
-0.39(-3.94%)
Oct 18, 2011
9.450
9.890
9.350
9.890
47,285
+0.47(+4.99%)
Oct 17, 2011
9.350
9.490
9.239
9.420
26,047
+0.07(+0.75%)
Oct 14, 2011
9.290
9.350
9.120
9.350
21,137
+0.05(+0.54%)
Oct 13, 2011
9.190
9.300
9.080
9.300
34,205
+0.10(+1.09%)
Oct 12, 2011
9.060
9.201
8.970
9.200
21,135
+0.32(+3.60%)
Oct 11, 2011
9.000
9.070
8.880
8.880
24,541
-0.22(-2.42%)
Oct 10, 2011
9.010
9.150
8.870
9.100
24,659
+0.10(+1.11%)
Oct 07, 2011
8.990
9.100
8.910
9.000
9,572
+0.03(+0.33%)
Oct 06, 2011
8.540
9.000
8.540
8.970
10,557
+0.47(+5.53%)
Oct 05, 2011
8.010
8.500
8.010
8.500
10,432
+0.55(+6.92%)
Oct 04, 2011
8.000
8.170
7.800
7.950
28,146
-0.05(-0.62%)
Oct 03, 2011
8.730
8.730
8.000
8.000
33,872
-0.74(-8.47%)
Sep 30, 2011
8.870
8.870
8.650
8.740
13,270
+0.09(+1.04%)
Sep 29, 2011
8.930
8.930
8.650
8.650
3,923
-0.11(-1.26%)
Sep 28, 2011
8.710
8.950
8.710
8.760
4,173
+0.06(+0.69%)
Sep 27, 2011
8.550
8.740
8.360
8.700
11,689
+0.15(+1.75%)
Sep 26, 2011
8.650
8.650
8.250
8.550
26,358
-0.20(-2.29%)
Sep 23, 2011
9.000
9.030
8.750
8.750
12,813
-0.15(-1.69%)
Sep 22, 2011
8.750
8.940
8.700
8.900
25,579
+0.00(+0.00%)
Sep 21, 2011
9.000
9.000
8.900
8.900
6,727
-0.12(-1.33%)
Sep 20, 2011
9.000
9.050
8.840
9.020
11,374
+0.06(+0.67%)
Sep 19, 2011
8.890
9.070
8.850
8.960
13,410
+0.07(+0.79%)
Sep 16, 2011
9.110
9.110
8.890
8.890
17,303
-0.25(-2.74%)
Sep 15, 2011
9.130
9.310
9.051
9.140
12,433
+0.04(+0.44%)
Sep 14, 2011
9.280
9.309
9.010
9.100
10,759
-0.05(-0.55%)
Sep 13, 2011
9.150
9.150
9.100
9.150
5,300
+0.08(+0.88%)
Sep 12, 2011
9.050
9.350
8.950
9.070
10,270
+0.02(+0.22%)
Sep 09, 2011
9.180
9.200
8.862
9.050
11,308
-0.08(-0.88%)
Sep 08, 2011
9.160
9.292
9.100
9.130
7,149
-0.06(-0.65%)
Sep 07, 2011
9.340
9.350
9.100
9.190
8,889
+0.02(+0.22%)
Sep 06, 2011
9.020
9.230
8.820
9.170
7,252
-0.15(-1.61%)
Sep 02, 2011
9.260
9.560
9.070
9.320
15,568
-0.08(-0.85%)
Sep 01, 2011
9.410
9.600
9.220
9.400
10,478
-0.02(-0.21%)
Aug 31, 2011
9.600
9.650
9.418
9.420
8,069
-0.12(-1.26%)
Aug 30, 2011
9.420
9.550
9.020
9.540
16,569
+0.12(+1.27%)
Aug 29, 2011
9.180
9.460
9.180
9.420
18,467
+0.33(+3.63%)
Aug 26, 2011
8.750
9.270
8.650
9.090
26,087
+0.37(+4.24%)
Aug 25, 2011
8.980
8.980
8.570
8.720
32,351
-0.16(-1.80%)
Aug 24, 2011
8.350
8.980
8.350
8.880
26,322
+0.47(+5.59%)
Aug 23, 2011
8.250
8.500
8.120
8.410
22,025
+0.17(+2.06%)
Aug 22, 2011
8.390
8.534
8.020
8.240
28,921
-0.09(-1.08%)
Aug 19, 2011
8.310
8.520
8.170
8.330
36,468
-0.02(-0.24%)
Aug 18, 2011
8.870
8.870
8.310
8.350
44,806
-0.57(-6.39%)
Aug 17, 2011
9.070
9.070
8.800
8.920
25,661
-0.15(-1.65%)
Aug 16, 2011
9.250
9.260
8.910
9.070
28,619
-0.22(-2.37%)
Aug 15, 2011
9.240
9.740
9.000
9.290
135,905
-0.74(-7.38%)
Aug 12, 2011
9.490
10.36
9.320
10.03
34,368
+0.78(+8.43%)
Aug 11, 2011
8.750
9.359
8.581
9.250
41,139
+0.50(+5.71%)
Aug 10, 2011
8.650
8.750
8.000
8.750
81,461
+0.20(+2.34%)
Aug 09, 2011
10.10
9.340
8.100
8.550
85,918
-0.79(-8.46%)
Aug 08, 2011
9.860
9.860
8.800
9.340
85,325
-0.91(-8.88%)
Aug 05, 2011
10.50
11.01
9.900
10.25
64,100
-0.25(-2.38%)
Aug 04, 2011
11.00
11.00
10.25
10.50
55,504
-0.62(-5.58%)
Aug 03, 2011
11.44
11.54
10.72
11.12
42,492
-0.29(-2.54%)
Aug 02, 2011
12.04
12.09
11.30
11.41
27,596
-0.63(-5.23%)
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
.