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 29, 2006
12.30
12.30
12.01
12.10
39,300
-0.09(-0.74%)
Dec 28, 2006
12.45
12.89
12.07
12.19
43,200
-0.18(-1.46%)
Dec 27, 2006
11.65
12.73
11.64
12.37
189,900
+0.82(+7.10%)
Dec 26, 2006
11.52
11.70
11.30
11.55
35,500
+0.03(+0.26%)
Dec 22, 2006
11.60
11.60
11.32
11.52
30,000
-0.01(-0.09%)
Dec 21, 2006
11.49
12.00
11.43
11.53
48,900
+0.11(+0.96%)
Dec 20, 2006
11.15
11.50
11.13
11.42
15,400
+0.17(+1.51%)
Dec 19, 2006
11.20
11.35
11.00
11.25
50,700
-0.10(-0.88%)
Dec 18, 2006
11.66
11.84
11.25
11.35
89,900
-0.11(-0.96%)
Dec 15, 2006
11.10
11.46
11.10
11.46
70,900
+0.38(+3.43%)
Dec 14, 2006
11.20
11.65
11.05
11.08
80,300
-0.17(-1.51%)
Dec 13, 2006
11.38
11.56
11.07
11.25
65,100
-0.10(-0.88%)
Dec 12, 2006
12.20
12.20
11.24
11.35
207,600
-0.85(-6.97%)
Dec 11, 2006
11.10
12.25
11.05
12.20
326,700
+1.17(+10.62%)
Dec 08, 2006
10.85
11.08
10.75
11.03
88,100
+0.33(+3.07%)
Dec 07, 2006
11.00
11.17
10.53
10.70
87,600
-0.20(-1.83%)
Dec 06, 2006
10.40
11.14
10.36
10.90
252,500
+0.73(+7.18%)
Dec 05, 2006
10.25
10.30
9.910
10.17
55,900
-0.01(-0.10%)
Dec 04, 2006
9.750
10.49
9.750
10.18
165,300
+0.48(+4.94%)
Dec 01, 2006
9.600
9.770
9.560
9.701
25,400
+0.15(+1.58%)
Nov 30, 2006
9.450
9.650
9.400
9.550
14,800
+0.05(+0.53%)
Nov 29, 2006
9.560
9.600
9.400
9.500
58,800
-0.15(-1.55%)
Nov 28, 2006
9.750
9.800
9.650
9.650
8,200
-0.07(-0.72%)
Nov 27, 2006
9.940
10.18
9.720
9.720
43,500
-0.20(-2.02%)
Nov 24, 2006
9.660
9.920
9.660
9.920
25,500
+0.27(+2.80%)
Nov 22, 2006
9.810
9.880
9.570
9.650
43,200
-0.05(-0.52%)
Nov 21, 2006
9.350
9.850
9.350
9.700
41,800
+0.30(+3.23%)
Nov 20, 2006
9.250
9.500
9.250
9.396
42,000
+0.25(+2.69%)
Nov 17, 2006
9.150
9.250
9.090
9.150
29,000
-0.02(-0.22%)
Nov 16, 2006
9.150
9.230
9.140
9.170
27,700
-0.09(-0.97%)
Nov 15, 2006
9.100
9.320
9.100
9.260
45,600
-0.04(-0.43%)
Nov 14, 2006
9.500
9.950
9.100
9.300
111,800
-0.24(-2.52%)
Nov 13, 2006
9.290
9.540
9.050
9.540
53,400
+0.25(+2.69%)
Nov 10, 2006
9.650
9.690
9.210
9.290
21,900
-0.27(-2.82%)
Nov 09, 2006
9.720
9.800
9.500
9.560
22,600
-0.15(-1.55%)
Nov 08, 2006
9.550
9.722
9.520
9.710
9,700
+0.08(+0.83%)
Nov 07, 2006
9.950
9.950
9.520
9.630
27,600
-0.21(-2.13%)
Nov 06, 2006
9.700
9.970
9.660
9.840
29,800
+0.20(+2.12%)
Nov 03, 2006
9.510
9.860
9.500
9.636
56,800
+0.14(+1.43%)
Nov 02, 2006
9.600
10.15
9.410
9.500
22,800
-0.29(-2.96%)
Nov 01, 2006
9.150
9.930
9.150
9.790
68,400
+0.64(+6.99%)
Oct 31, 2006
9.100
9.150
9.100
9.150
27,800
+0.01(+0.11%)
Oct 30, 2006
9.100
9.160
9.100
9.140
19,500
+0.04(+0.44%)
Oct 27, 2006
9.160
9.230
9.100
9.100
4,800
-0.01(-0.11%)
Oct 26, 2006
9.120
9.250
9.100
9.110
13,200
+0.00(+0.00%)
Oct 25, 2006
9.180
9.240
9.100
9.110
32,300
-0.07(-0.76%)
Oct 24, 2006
9.200
9.200
9.100
9.180
19,100
+0.09(+0.99%)
Oct 23, 2006
8.770
9.210
8.760
9.090
61,400
+0.30(+3.41%)
Oct 20, 2006
8.950
8.950
8.751
8.790
4,900
-0.13(-1.46%)
Oct 19, 2006
8.800
9.000
8.750
8.920
42,100
+0.20(+2.29%)
Oct 18, 2006
8.700
8.800
8.700
8.720
19,100
+0.03(+0.35%)
Oct 17, 2006
8.670
8.750
8.670
8.690
19,600
+0.03(+0.35%)
Oct 16, 2006
8.680
8.750
8.590
8.660
22,600
-0.03(-0.35%)
Oct 13, 2006
8.700
8.830
8.600
8.690
24,600
-0.06(-0.69%)
Oct 12, 2006
8.550
8.920
8.550
8.750
25,100
+0.12(+1.39%)
Oct 11, 2006
8.730
8.730
8.540
8.630
7,500
-0.10(-1.15%)
Oct 10, 2006
8.300
8.890
8.300
8.730
45,800
+0.37(+4.43%)
Oct 09, 2006
8.100
8.450
8.100
8.360
44,300
+0.19(+2.33%)
Oct 06, 2006
8.080
8.240
8.080
8.170
13,900
+0.07(+0.86%)
Oct 05, 2006
7.930
8.100
7.880
8.100
13,700
+0.09(+1.12%)
Oct 04, 2006
8.070
8.140
7.810
8.010
37,900
-0.12(-1.48%)
Oct 03, 2006
8.320
8.320
8.050
8.130
48,100
-0.22(-2.63%)
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
.