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, 2013
9.950
10.00
9.871
9.920
5,873
+0.06(+0.61%)
Oct 30, 2013
9.850
10.08
9.850
9.860
10,235
-0.01(-0.10%)
Oct 29, 2013
9.878
9.940
9.830
9.870
3,993
+0.00(+0.00%)
Oct 28, 2013
9.830
9.990
9.830
9.870
5,249
-0.03(-0.30%)
Oct 25, 2013
10.05
10.05
9.900
9.900
14,676
-0.26(-2.56%)
Oct 24, 2013
9.890
10.20
9.890
10.16
22,546
+0.24(+2.42%)
Oct 23, 2013
10.05
10.05
9.870
9.920
12,008
-0.13(-1.29%)
Oct 22, 2013
10.10
10.20
10.02
10.05
5,701
-0.10(-0.99%)
Oct 21, 2013
10.03
10.15
10.02
10.15
19,503
+0.03(+0.30%)
Oct 18, 2013
10.00
10.21
10.00
10.12
14,981
+0.15(+1.50%)
Oct 17, 2013
10.10
10.10
9.970
9.970
8,301
-0.03(-0.30%)
Oct 16, 2013
9.920
10.09
9.830
10.00
10,606
+0.00(+0.00%)
Oct 15, 2013
10.13
10.19
9.930
10.00
17,621
-0.12(-1.19%)
Oct 14, 2013
10.07
10.13
9.910
10.12
16,353
+0.12(+1.20%)
Oct 11, 2013
9.890
10.00
9.890
10.00
18,624
+0.05(+0.50%)
Oct 10, 2013
9.890
9.980
9.750
9.950
67,946
+0.15(+1.53%)
Oct 09, 2013
9.930
9.950
9.765
9.800
25,920
-0.08(-0.81%)
Oct 08, 2013
9.880
9.970
9.870
9.880
3,616
+0.01(+0.10%)
Oct 07, 2013
9.880
9.980
9.820
9.870
20,950
-0.09(-0.90%)
Oct 04, 2013
9.960
10.01
9.861
9.960
30,272
+0.10(+1.01%)
Oct 03, 2013
9.930
10.00
9.860
9.860
8,932
-0.07(-0.70%)
Oct 02, 2013
10.10
10.10
9.910
9.930
8,738
-0.22(-2.17%)
Oct 01, 2013
9.930
10.16
9.860
10.15
20,560
+0.15(+1.50%)
Sep 30, 2013
10.02
10.02
9.761
10.00
20,023
-0.07(-0.70%)
Sep 27, 2013
10.09
10.19
10.02
10.07
9,417
-0.13(-1.27%)
Sep 26, 2013
9.769
10.36
9.769
10.20
46,689
+0.24(+2.41%)
Sep 25, 2013
9.860
10.00
9.900
9.960
21,395
+0.05(+0.50%)
Sep 24, 2013
9.830
9.995
9.830
9.910
7,742
+0.07(+0.71%)
Sep 23, 2013
9.940
10.03
9.840
9.840
8,153
-0.16(-1.60%)
Sep 20, 2013
9.860
10.08
9.860
10.00
16,477
+0.03(+0.30%)
Sep 19, 2013
10.00
10.19
9.970
9.970
11,149
-0.03(-0.30%)
Sep 18, 2013
10.00
10.09
9.950
10.00
6,435
-0.09(-0.89%)
Sep 17, 2013
10.17
10.26
10.00
10.09
10,916
-0.17(-1.63%)
Sep 16, 2013
10.29
10.33
10.11
10.26
11,089
-0.03(-0.32%)
Sep 13, 2013
10.27
10.34
10.16
10.29
5,349
-0.06(-0.58%)
Sep 12, 2013
10.34
10.35
10.33
10.35
3,870
+0.05(+0.49%)
Sep 11, 2013
10.24
10.34
10.24
10.30
15,077
-0.03(-0.29%)
Sep 10, 2013
10.06
10.34
10.01
10.33
32,677
+0.23(+2.28%)
Sep 09, 2013
9.900
10.25
9.800
10.10
56,165
+0.21(+2.12%)
Sep 06, 2013
9.830
10.01
9.830
9.890
9,781
+0.00(+0.00%)
Sep 05, 2013
9.960
10.00
9.860
9.890
13,246
-0.06(-0.60%)
Sep 04, 2013
9.960
10.03
9.830
9.950
5,754
+0.00(+0.00%)
Sep 03, 2013
10.05
10.05
9.920
9.950
9,290
+0.06(+0.61%)
Aug 30, 2013
9.880
10.00
9.880
9.890
4,288
-0.03(-0.30%)
Aug 29, 2013
9.810
9.990
9.810
9.920
5,988
+0.01(+0.10%)
Aug 28, 2013
10.000
10.00
9.910
9.910
9,791
+0.01(+0.10%)
Aug 27, 2013
9.780
10.00
9.780
9.900
6,477
+0.03(+0.30%)
Aug 26, 2013
9.840
9.960
9.783
9.870
3,363
+0.00(+0.00%)
Aug 23, 2013
9.960
9.960
9.870
9.870
3,140
-0.07(-0.70%)
Aug 22, 2013
9.850
9.990
9.780
9.940
14,286
+0.17(+1.74%)
Aug 21, 2013
9.790
9.940
9.761
9.770
16,639
+0.00(+0.00%)
Aug 20, 2013
9.800
10.00
9.760
9.770
10,226
-0.04(-0.41%)
Aug 19, 2013
9.980
9.980
9.810
9.810
4,474
-0.10(-1.01%)
Aug 16, 2013
9.990
9.990
9.900
9.910
5,023
-0.08(-0.80%)
Aug 15, 2013
9.920
9.990
9.830
9.990
10,368
+0.10(+1.01%)
Aug 14, 2013
9.840
9.890
9.749
9.890
33,689
+0.00(+0.00%)
Aug 13, 2013
9.940
10.000
9.800
9.890
25,605
-0.06(-0.60%)
Aug 12, 2013
9.990
10.00
9.850
9.950
26,110
-0.01(-0.10%)
Aug 09, 2013
9.910
10.05
9.910
9.960
7,070
+0.11(+1.12%)
Aug 08, 2013
9.870
9.960
9.770
9.850
6,945
+0.10(+1.03%)
Aug 07, 2013
9.867
10.02
9.750
9.750
14,224
-0.16(-1.61%)
Aug 06, 2013
9.870
9.970
9.800
9.910
8,914
+0.00(+0.00%)
Aug 05, 2013
9.880
9.910
9.800
9.910
10,288
+0.06(+0.61%)
Aug 02, 2013
9.850
10.00
9.850
9.850
29,091
-0.03(-0.30%)
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
.