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 (%)
Oct 31, 2014
7.640
7.690
7.630
7.670
5,059
+0.02(+0.26%)
Oct 30, 2014
7.619
7.790
7.619
7.650
1,935
+0.07(+0.92%)
Oct 29, 2014
7.580
7.690
7.580
7.580
4,311
-0.07(-0.92%)
Oct 28, 2014
7.581
7.675
7.580
7.650
6,452
+0.03(+0.39%)
Oct 27, 2014
7.660
7.660
7.570
7.620
7,934
-0.04(-0.52%)
Oct 24, 2014
7.800
7.835
7.660
7.660
1,816
+0.00(+0.00%)
Oct 23, 2014
7.490
7.672
7.484
7.660
25,013
+0.19(+2.54%)
Oct 22, 2014
7.500
7.540
7.450
7.470
5,685
-0.03(-0.40%)
Oct 21, 2014
7.510
7.540
7.470
7.500
10,223
-0.06(-0.79%)
Oct 20, 2014
7.560
7.590
7.550
7.560
4,944
-0.04(-0.53%)
Oct 17, 2014
7.640
7.640
7.480
7.600
8,642
-0.06(-0.78%)
Oct 16, 2014
7.530
7.730
7.480
7.660
3,104
+0.11(+1.46%)
Oct 15, 2014
7.560
7.710
7.460
7.550
2,420
+0.09(+1.21%)
Oct 14, 2014
7.570
7.670
7.460
7.460
8,607
+0.01(+0.13%)
Oct 13, 2014
7.450
7.550
7.350
7.450
8,882
+0.03(+0.40%)
Oct 10, 2014
7.360
7.440
7.350
7.420
6,540
+0.03(+0.41%)
Oct 09, 2014
7.327
7.460
7.327
7.390
2,417
+0.04(+0.54%)
Oct 08, 2014
7.270
7.390
7.250
7.350
43,610
+0.05(+0.68%)
Oct 07, 2014
7.230
7.360
7.230
7.300
50,610
+0.07(+0.97%)
Oct 06, 2014
7.610
7.630
7.150
7.230
35,176
-0.42(-5.49%)
Oct 03, 2014
7.747
7.790
7.580
7.650
9,434
-0.08(-1.03%)
Oct 02, 2014
7.790
7.790
7.700
7.730
7,593
-0.04(-0.52%)
Oct 01, 2014
7.940
7.940
7.760
7.770
19,543
-0.17(-2.14%)
Sep 30, 2014
7.940
7.950
7.940
7.940
8,043
+0.03(+0.38%)
Sep 29, 2014
7.973
7.973
7.910
7.910
10,033
-0.07(-0.88%)
Sep 26, 2014
7.980
8.090
7.970
7.980
10,963
+0.00(+0.00%)
Sep 25, 2014
8.000
8.020
7.980
7.980
38,774
-0.02(-0.25%)
Sep 24, 2014
8.020
8.020
8.000
8.000
7,475
+0.00(+0.00%)
Sep 23, 2014
8.036
8.036
8.000
8.000
12,275
-0.05(-0.62%)
Sep 22, 2014
8.200
8.200
8.020
8.050
14,056
-0.10(-1.23%)
Sep 19, 2014
8.120
8.150
8.050
8.150
17,265
+0.10(+1.24%)
Sep 18, 2014
8.060
8.070
8.050
8.050
4,889
-0.06(-0.74%)
Sep 17, 2014
8.100
8.180
8.100
8.110
25,181
+0.08(+1.00%)
Sep 16, 2014
8.060
8.130
8.030
8.030
6,647
-0.10(-1.23%)
Sep 15, 2014
8.190
8.190
8.050
8.130
8,495
+0.08(+0.99%)
Sep 12, 2014
8.030
8.100
8.010
8.050
5,478
+0.02(+0.25%)
Sep 11, 2014
8.120
8.151
8.030
8.030
14,472
-0.17(-2.07%)
Sep 10, 2014
8.140
8.250
8.140
8.200
7,274
+0.00(+0.00%)
Sep 09, 2014
8.130
8.290
8.130
8.200
4,250
+0.03(+0.37%)
Sep 08, 2014
8.170
8.230
8.170
8.170
12,075
-0.04(-0.49%)
Sep 05, 2014
8.250
8.299
8.210
8.210
8,546
+0.00(+0.00%)
Sep 04, 2014
8.250
8.280
8.200
8.210
14,975
+0.01(+0.12%)
Sep 03, 2014
8.210
8.340
8.200
8.200
13,564
-0.06(-0.73%)
Sep 02, 2014
8.260
8.301
8.250
8.260
8,180
-0.11(-1.31%)
Aug 29, 2014
8.230
8.370
8.370
8.370
900
+0.11(+1.33%)
Aug 28, 2014
8.220
8.390
8.170
8.260
3,305
-0.03(-0.36%)
Aug 27, 2014
8.314
8.400
8.260
8.290
21,532
-0.08(-0.96%)
Aug 26, 2014
8.310
8.513
8.300
8.370
6,565
+0.06(+0.72%)
Aug 25, 2014
8.310
8.385
8.300
8.310
3,792
-0.12(-1.42%)
Aug 22, 2014
8.382
8.430
8.382
8.430
5,244
+0.00(+0.00%)
Aug 21, 2014
8.350
8.430
8.350
8.430
9,515
+0.08(+0.96%)
Aug 20, 2014
8.360
8.460
8.330
8.350
21,101
-0.13(-1.53%)
Aug 19, 2014
8.362
8.510
8.360
8.480
5,995
-0.06(-0.70%)
Aug 18, 2014
8.330
8.540
8.330
8.540
12,247
+0.09(+1.06%)
Aug 15, 2014
8.470
8.520
8.370
8.450
8,548
+0.07(+0.84%)
Aug 14, 2014
8.650
8.780
8.320
8.380
17,471
-0.40(-4.56%)
Aug 13, 2014
8.750
8.800
8.750
8.780
2,808
+0.04(+0.46%)
Aug 12, 2014
8.800
8.800
8.700
8.740
2,776
-0.05(-0.57%)
Aug 11, 2014
8.760
8.800
8.640
8.790
8,485
+0.12(+1.38%)
Aug 08, 2014
8.560
8.800
8.560
8.670
6,787
+0.04(+0.46%)
Aug 07, 2014
8.560
8.770
8.560
8.630
7,559
+0.03(+0.35%)
Aug 06, 2014
8.660
8.750
8.595
8.600
5,750
-0.17(-1.94%)
Aug 05, 2014
8.700
8.780
8.660
8.770
12,984
+0.11(+1.27%)
Aug 04, 2014
8.650
8.700
8.650
8.660
2,039
+0.01(+0.12%)
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
.