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, 2017
6.010
6.017
5.890
5.920
9,570
-0.07(-1.22%)
Oct 30, 2017
6.010
5.930
5.993
13,632
+0.03(+0.50%)
Oct 27, 2017
6.030
6.030
5.963
5.963
5,227
-0.05(-0.78%)
Oct 26, 2017
6.060
6.060
5.920
6.010
18,406
+0.01(+0.17%)
Oct 25, 2017
6.000
6.010
5.990
6.000
7,408
-0.02(-0.33%)
Oct 24, 2017
6.000
6.060
6.000
6.020
14,402
+0.01(+0.17%)
Oct 23, 2017
6.000
6.080
5.965
6.010
17,257
+0.13(+2.19%)
Oct 20, 2017
6.100
6.140
5.881
5.881
11,701
-0.15(-2.47%)
Oct 19, 2017
6.060
6.090
6.000
6.030
6,363
-0.02(-0.33%)
Oct 18, 2017
6.007
6.050
6.007
6.050
805
+0.04(+0.67%)
Oct 17, 2017
6.020
6.069
6.000
6.010
4,017
-0.03(-0.50%)
Oct 16, 2017
6.010
6.139
6.010
6.040
11,815
+0.00(+0.00%)
Oct 13, 2017
6.060
6.100
6.010
6.040
27,653
+0.01(+0.17%)
Oct 12, 2017
6.075
6.140
6.030
6.030
27,264
-0.03(-0.50%)
Oct 11, 2017
6.115
6.130
6.060
6.060
12,060
-0.03(-0.49%)
Oct 10, 2017
6.090
6.110
6.020
6.090
7,628
-0.05(-0.81%)
Oct 09, 2017
6.090
6.140
6.080
6.140
4,289
+0.00(+0.00%)
Oct 06, 2017
6.160
6.160
6.080
6.140
4,237
+0.00(+0.00%)
Oct 05, 2017
6.190
6.190
6.120
6.140
7,754
-0.05(-0.81%)
Oct 04, 2017
6.200
6.200
6.170
6.190
19,282
+0.11(+1.81%)
Oct 03, 2017
6.150
6.190
6.000
6.080
29,537
-0.10(-1.62%)
Oct 02, 2017
6.150
6.215
6.130
6.180
8,044
+0.03(+0.49%)
Sep 29, 2017
5.835
6.150
5.835
6.150
9,350
+0.06(+0.99%)
Sep 28, 2017
6.090
6.150
5.950
6.090
15,323
+0.05(+0.83%)
Sep 27, 2017
6.050
6.050
5.850
6.040
13,484
-0.01(-0.17%)
Sep 26, 2017
5.900
6.050
5.810
6.050
33,295
+0.29(+5.03%)
Sep 25, 2017
5.755
5.900
5.710
5.760
17,369
-0.04(-0.69%)
Sep 22, 2017
5.750
5.800
5.740
5.800
3,789
+0.02(+0.35%)
Sep 21, 2017
5.850
5.860
5.780
5.780
1,723
-0.09(-1.53%)
Sep 20, 2017
5.800
5.950
5.800
5.870
3,794
+0.03(+0.51%)
Sep 19, 2017
5.770
5.940
5.760
5.840
11,561
+0.06(+1.05%)
Sep 18, 2017
5.930
6.090
5.760
5.780
40,487
-0.29(-4.78%)
Sep 15, 2017
5.750
6.070
5.660
6.070
9,598
+0.27(+4.66%)
Sep 14, 2017
5.681
5.902
5.681
5.800
12,975
-0.06(-1.02%)
Sep 13, 2017
5.770
5.950
5.620
5.860
12,480
+0.10(+1.74%)
Sep 12, 2017
5.780
5.820
5.650
5.760
8,290
-0.02(-0.35%)
Sep 11, 2017
5.720
5.950
5.720
5.780
19,711
+0.09(+1.58%)
Sep 08, 2017
5.670
5.800
5.669
5.690
15,747
+0.03(+0.53%)
Sep 07, 2017
5.700
5.870
5.635
5.660
28,597
-0.08(-1.39%)
Sep 06, 2017
5.630
5.860
5.560
5.740
50,923
+0.11(+1.95%)
Sep 05, 2017
5.860
5.860
5.610
5.630
10,025
-0.18(-3.10%)
Sep 01, 2017
5.670
5.770
5.810
5,559
+0.14(+2.47%)
Aug 31, 2017
5.670
5.980
5.670
5.670
32,555
-0.18(-3.08%)
Aug 30, 2017
5.660
5.920
5.600
5.850
27,154
+0.17(+2.99%)
Aug 29, 2017
5.646
5.680
5.600
5.680
24,436
+0.02(+0.35%)
Aug 28, 2017
5.550
5.670
5.435
5.660
64,998
+0.13(+2.35%)
Aug 25, 2017
5.480
5.560
5.410
5.530
37,797
-0.06(-1.10%)
Aug 24, 2017
5.591
5.591
5.591
5.591
128
-0.01(-0.15%)
Aug 23, 2017
5.600
5.660
5.533
5.600
4,145
+0.11(+2.00%)
Aug 22, 2017
5.600
5.610
5.450
5.490
13,846
-0.18(-3.17%)
Aug 21, 2017
5.500
5.670
5.451
5.670
4,681
+0.17(+3.09%)
Aug 18, 2017
5.300
5.500
5.261
5.500
7,647
+0.07(+1.29%)
Aug 17, 2017
5.460
5.538
5.400
5.430
5,777
-0.04(-0.73%)
Aug 16, 2017
5.640
5.640
5.400
5.470
9,879
-0.02(-0.36%)
Aug 15, 2017
5.620
5.629
5.440
5.490
45,080
-0.03(-0.54%)
Aug 14, 2017
5.380
5.540
5.369
5.520
34,222
+0.09(+1.66%)
Aug 11, 2017
5.490
5.490
5.217
5.430
100,855
+0.07(+1.31%)
Aug 10, 2017
5.400
5.400
5.240
5.360
24,098
+0.07(+1.32%)
Aug 09, 2017
5.270
5.470
5.270
5.290
6,242
-0.07(-1.31%)
Aug 08, 2017
5.270
5.425
5.270
5.360
19,767
+0.08(+1.42%)
Aug 07, 2017
5.420
5.495
5.270
5.285
54,507
-0.12(-2.31%)
Aug 04, 2017
5.435
5.470
5.300
5.410
31,480
-0.19(-3.39%)
Aug 03, 2017
5.520
5.600
5.210
5.600
30,302
+0.37(+7.07%)
Aug 02, 2017
5.297
5.350
5.220
5.230
20,126
+0.02(+0.38%)
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
.