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 (%)
Dec 31, 2004
11.49
11.20
10.50
10.79
90,400
+0.19(+1.79%)
Dec 30, 2004
11.20
11.20
10.53
10.60
293,200
-0.80(-7.02%)
Dec 29, 2004
11.39
11.59
10.83
11.40
90,800
+0.01(+0.09%)
Dec 28, 2004
11.74
11.90
10.91
11.39
152,500
-0.35(-2.98%)
Dec 27, 2004
11.58
11.92
11.50
11.74
154,900
+0.41(+3.62%)
Dec 23, 2004
10.76
11.48
10.63
11.33
132,100
+0.57(+5.30%)
Dec 22, 2004
11.94
12.00
10.53
10.76
466,100
-0.94(-8.03%)
Dec 21, 2004
10.94
11.80
10.94
11.70
392,000
+0.88(+8.13%)
Dec 20, 2004
10.00
11.35
10.00
10.82
543,400
+1.76(+19.43%)
Dec 17, 2004
8.480
9.060
8.450
9.060
128,400
+0.58(+6.84%)
Dec 16, 2004
8.240
8.500
8.240
8.480
94,500
+0.34(+4.18%)
Dec 15, 2004
7.950
8.300
7.940
8.140
116,700
+0.19(+2.39%)
Dec 14, 2004
7.860
8.060
7.810
7.950
68,400
+0.09(+1.15%)
Dec 13, 2004
7.950
8.000
7.850
7.860
49,600
+0.09(+1.16%)
Dec 10, 2004
7.940
7.940
7.770
7.770
52,100
+0.07(+0.91%)
Dec 09, 2004
7.690
7.850
7.500
7.700
47,500
+0.21(+2.80%)
Dec 08, 2004
7.240
7.640
7.240
7.490
58,900
+0.20(+2.74%)
Dec 07, 2004
7.650
7.710
7.030
7.290
90,800
-0.34(-4.46%)
Dec 06, 2004
8.000
8.000
7.600
7.630
49,300
-0.32(-4.03%)
Dec 03, 2004
8.240
8.240
7.760
7.950
85,700
-0.05(-0.62%)
Dec 02, 2004
7.670
8.300
7.550
8.000
135,600
+0.48(+6.38%)
Dec 01, 2004
8.180
8.580
7.000
7.520
189,300
-0.66(-8.07%)
Nov 30, 2004
8.250
8.500
8.150
8.180
63,700
+0.03(+0.37%)
Nov 29, 2004
8.200
8.700
8.010
8.150
180,700
-0.05(-0.61%)
Nov 26, 2004
7.980
8.200
7.980
8.200
61,000
+0.26(+3.27%)
Nov 24, 2004
7.810
7.940
7.750
7.940
56,100
+0.25(+3.25%)
Nov 23, 2004
7.250
7.700
7.152
7.690
47,600
+0.43(+5.92%)
Nov 22, 2004
6.910
7.390
6.820
7.260
80,400
+0.35(+5.07%)
Nov 19, 2004
7.270
7.270
6.800
6.910
84,900
-0.36(-4.95%)
Nov 18, 2004
7.950
8.200
7.100
7.270
161,600
-0.33(-4.34%)
Nov 17, 2004
6.690
7.740
6.690
7.600
201,600
+0.98(+14.80%)
Nov 16, 2004
6.750
6.750
6.510
6.620
26,500
-0.18(-2.65%)
Nov 15, 2004
6.600
6.950
6.350
6.800
88,000
+0.23(+3.50%)
Nov 12, 2004
6.490
6.620
6.400
6.570
38,900
+0.28(+4.45%)
Nov 11, 2004
6.000
6.290
5.960
6.290
27,000
+0.34(+5.71%)
Nov 10, 2004
5.900
5.960
5.900
5.950
29,900
+0.05(+0.85%)
Nov 09, 2004
5.850
5.950
5.830
5.900
24,200
+0.02(+0.34%)
Nov 08, 2004
6.050
6.050
5.880
5.880
25,800
-0.07(-1.18%)
Nov 05, 2004
6.100
6.200
5.900
5.950
36,700
-0.15(-2.46%)
Nov 04, 2004
5.900
6.100
5.800
6.100
44,600
+0.18(+3.04%)
Nov 03, 2004
5.860
6.000
5.860
5.920
17,000
+0.11(+1.89%)
Nov 02, 2004
6.000
6.000
5.750
5.810
19,400
-0.16(-2.68%)
Nov 01, 2004
5.900
6.130
5.750
5.970
22,700
+0.07(+1.19%)
Oct 29, 2004
6.050
6.050
5.800
5.900
21,200
-0.09(-1.50%)
Oct 28, 2004
6.000
6.090
5.970
5.990
11,900
+0.00(+0.00%)
Oct 27, 2004
6.350
6.370
5.950
5.990
37,200
-0.21(-3.39%)
Oct 26, 2004
6.430
6.430
6.100
6.200
70,300
+0.20(+3.33%)
Oct 25, 2004
6.030
6.100
5.850
6.000
44,000
+0.12(+2.04%)
Oct 22, 2004
5.860
5.880
5.830
5.880
12,500
+0.03(+0.51%)
Oct 21, 2004
5.920
6.000
5.810
5.850
13,500
-0.11(-1.85%)
Oct 20, 2004
6.070
6.070
5.960
5.960
15,900
-0.04(-0.67%)
Oct 19, 2004
5.950
6.040
5.770
6.000
22,100
+0.15(+2.56%)
Oct 18, 2004
5.980
6.030
5.750
5.850
27,400
-0.05(-0.85%)
Oct 15, 2004
6.000
6.000
5.850
5.900
23,200
-0.07(-1.17%)
Oct 14, 2004
5.800
6.040
5.790
5.970
24,200
+0.12(+2.05%)
Oct 13, 2004
5.820
5.850
5.500
5.850
29,800
-0.11(-1.85%)
Oct 12, 2004
6.200
6.250
5.650
5.960
34,500
-0.14(-2.30%)
Oct 11, 2004
6.650
6.650
5.990
6.100
103,000
-0.64(-9.50%)
Oct 08, 2004
7.150
7.150
6.660
6.740
55,600
-0.41(-5.73%)
Oct 07, 2004
6.480
7.150
6.440
7.150
124,800
+0.70(+10.85%)
Oct 06, 2004
6.390
6.480
6.310
6.450
21,400
+0.12(+1.90%)
Oct 05, 2004
6.550
6.550
6.330
6.330
14,200
-0.16(-2.47%)
Oct 04, 2004
6.750
6.780
6.170
6.490
68,900
-0.04(-0.61%)
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
.