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
)
16.29
+0.02 (+0.12%)
Streaming Delayed Price
Updated: 2:04 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 30, 2022
9.720
9.880
9.720
9.790
9,575
-0.03(-0.31%)
Dec 29, 2022
9.730
9.970
9.730
9.820
14,209
+0.03(+0.26%)
Dec 28, 2022
10.07
10.07
9.795
9.795
11,146
-0.24(-2.44%)
Dec 27, 2022
10.00
10.11
9.950
10.04
37,116
+0.09(+0.90%)
Dec 23, 2022
10.04
10.05
9.857
9.950
11,744
+0.20(+2.05%)
Dec 22, 2022
10.01
10.10
9.710
9.750
10,775
-0.19(-1.91%)
Dec 21, 2022
10.02
10.19
9.900
9.940
16,341
-0.08(-0.80%)
Dec 20, 2022
10.12
10.25
9.800
10.02
15,297
-0.07(-0.69%)
Dec 19, 2022
10.22
10.22
9.800
10.09
33,020
+0.38(+3.91%)
Dec 16, 2022
10.22
10.22
9.650
9.710
44,546
-0.10(-1.02%)
Dec 15, 2022
10.00
10.09
9.600
9.810
39,843
+0.28(+2.94%)
Dec 14, 2022
9.600
10.00
9.300
9.530
71,172
+0.73(+8.24%)
Dec 13, 2022
8.770
8.908
8.630
8.804
3,928
+0.17(+2.02%)
Dec 12, 2022
8.320
8.690
8.310
8.630
52,760
+0.30(+3.60%)
Dec 09, 2022
8.520
8.760
8.200
8.330
27,120
-0.17(-2.00%)
Dec 08, 2022
8.510
8.750
8.500
8.500
12,827
-0.07(-0.82%)
Dec 07, 2022
8.770
8.770
8.570
8.570
1,685
-0.21(-2.39%)
Dec 06, 2022
9.100
9.220
8.700
8.780
10,745
-0.32(-3.52%)
Dec 05, 2022
9.569
9.569
9.100
9.100
31,068
+0.15(+1.68%)
Dec 02, 2022
9.100
9.188
8.950
8.950
8,488
-0.36(-3.88%)
Dec 01, 2022
9.170
9.440
9.090
9.312
20,273
+0.23(+2.55%)
Nov 30, 2022
9.000
9.140
8.900
9.080
3,981
-0.02(-0.22%)
Nov 29, 2022
9.040
9.110
9.040
9.100
12,108
-0.03(-0.28%)
Nov 28, 2022
9.100
9.158
8.950
9.125
3,095
+0.07(+0.72%)
Nov 25, 2022
9.010
9.170
8.440
9.060
4,573
-0.12(-1.29%)
Nov 23, 2022
9.200
9.240
9.140
9.178
1,559
+0.05(+0.53%)
Nov 22, 2022
9.280
9.350
9.070
9.130
10,935
-0.16(-1.72%)
Nov 21, 2022
9.390
9.410
9.000
9.290
17,572
-0.11(-1.12%)
Nov 18, 2022
9.420
9.430
9.240
9.395
2,742
+0.14(+1.57%)
Nov 17, 2022
9.200
9.400
9.170
9.250
6,435
-0.15(-1.60%)
Nov 16, 2022
9.350
9.500
9.090
9.400
22,456
-0.07(-0.74%)
Nov 15, 2022
9.470
9.490
9.020
9.470
22,065
+0.31(+3.38%)
Nov 14, 2022
9.400
9.450
9.110
9.160
6,144
-0.24(-2.55%)
Nov 11, 2022
9.411
9.550
9.230
9.400
21,338
+0.00(+0.00%)
Nov 10, 2022
9.410
9.480
9.180
9.400
38,974
+0.21(+2.29%)
Nov 09, 2022
9.090
9.235
8.893
9.190
8,953
-0.31(-3.26%)
Nov 08, 2022
9.160
9.500
9.100
9.500
12,246
+0.28(+3.04%)
Nov 07, 2022
9.170
9.500
9.100
9.220
9,140
+0.04(+0.44%)
Nov 04, 2022
9.024
9.235
9.000
9.180
11,731
+0.02(+0.22%)
Nov 03, 2022
9.080
9.180
9.000
9.160
17,637
-0.11(-1.19%)
Nov 02, 2022
9.770
9.775
9.260
9.270
22,590
-0.40(-4.14%)
Nov 01, 2022
9.980
9.980
9.610
9.670
6,123
+0.07(+0.73%)
Oct 31, 2022
9.950
9.950
9.600
9.600
5,729
-0.39(-3.90%)
Oct 28, 2022
10.00
10.00
9.590
9.990
27,680
+0.03(+0.30%)
Oct 27, 2022
9.780
9.960
9.590
9.960
12,716
+0.20(+2.05%)
Oct 26, 2022
9.600
9.984
9.600
9.760
22,314
-0.03(-0.31%)
Oct 25, 2022
9.710
9.790
9.400
9.790
16,212
+0.09(+0.93%)
Oct 24, 2022
9.600
9.700
9.429
9.700
20,268
+0.35(+3.74%)
Oct 21, 2022
9.270
9.550
8.874
9.350
18,574
+0.06(+0.65%)
Oct 20, 2022
9.340
9.550
9.135
9.290
20,447
-0.06(-0.64%)
Oct 19, 2022
8.520
9.600
8.500
9.350
74,336
+1.01(+12.11%)
Oct 18, 2022
8.100
8.540
8.100
8.340
45,000
+0.32(+3.99%)
Oct 17, 2022
7.750
8.069
7.700
8.020
36,942
+0.18(+2.30%)
Oct 14, 2022
7.750
7.880
7.650
7.840
45,354
+0.27(+3.57%)
Oct 13, 2022
7.480
7.600
7.110
7.570
77,573
+0.34(+4.77%)
Oct 12, 2022
7.110
7.450
7.110
7.225
3,390
+0.13(+1.77%)
Oct 11, 2022
7.240
7.426
7.050
7.100
18,050
-0.05(-0.70%)
Oct 10, 2022
7.266
7.360
7.150
7.150
6,973
-0.11(-1.52%)
Oct 07, 2022
7.379
7.480
7.173
7.260
7,705
-0.23(-3.07%)
Oct 06, 2022
7.680
7.775
7.400
7.490
22,624
-0.11(-1.45%)
Oct 05, 2022
7.740
7.740
7.520
7.600
13,123
+0.04(+0.53%)
Oct 04, 2022
7.380
7.700
7.360
7.560
14,136
+0.23(+3.14%)
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
.