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 (%)
Feb 27, 2004
3.500
3.510
3.500
3.500
4,800
-0.05(-1.41%)
Feb 26, 2004
3.560
3.560
3.500
3.550
4,900
+0.00(+0.00%)
Feb 25, 2004
3.630
3.660
3.550
3.550
11,400
-0.08(-2.20%)
Feb 24, 2004
3.500
3.630
3.360
3.630
2,700
+0.19(+5.52%)
Feb 23, 2004
3.400
3.580
3.350
3.440
5,300
+0.04(+1.18%)
Feb 20, 2004
3.300
3.490
3.150
3.400
67,300
-0.25(-6.85%)
Feb 19, 2004
3.750
3.800
3.650
3.650
6,300
-0.05(-1.35%)
Feb 18, 2004
3.950
3.950
3.700
3.700
4,900
-0.35(-8.64%)
Feb 17, 2004
4.000
4.050
4.000
4.050
25,300
-0.05(-1.22%)
Feb 13, 2004
4.080
4.100
4.080
4.100
400
+0.02(+0.49%)
Feb 12, 2004
3.960
4.150
3.960
4.080
16,500
+0.08(+2.00%)
Feb 11, 2004
3.990
4.020
3.990
4.000
2,200
+0.00(+0.00%)
Feb 10, 2004
4.100
4.100
3.900
4.000
5,800
-0.10(-2.44%)
Feb 09, 2004
4.100
4.100
4.050
4.100
13,600
+0.01(+0.24%)
Feb 06, 2004
3.950
4.090
3.950
4.090
6,300
+0.19(+4.87%)
Feb 05, 2004
3.900
3.910
3.900
3.900
6,900
-0.10(-2.50%)
Feb 04, 2004
4.100
4.100
3.860
4.000
8,800
+0.00(+0.00%)
Feb 03, 2004
4.020
4.020
4.000
4.000
11,900
+0.03(+0.76%)
Feb 02, 2004
3.960
3.970
3.960
3.970
9,000
+0.02(+0.51%)
Jan 30, 2004
3.750
3.950
3.720
3.950
23,700
+0.01(+0.25%)
Jan 29, 2004
3.900
3.980
3.750
3.940
12,100
-0.06(-1.50%)
Jan 28, 2004
4.000
4.130
4.000
4.000
11,600
-0.15(-3.61%)
Jan 27, 2004
4.240
4.290
4.000
4.150
34,900
-0.10(-2.35%)
Jan 26, 2004
4.240
4.290
4.200
4.250
6,400
-0.09(-2.07%)
Jan 23, 2004
4.380
4.380
4.120
4.340
7,100
-0.06(-1.36%)
Jan 22, 2004
4.080
4.450
4.080
4.400
49,800
+0.35(+8.64%)
Jan 21, 2004
3.700
4.050
3.700
4.050
44,600
+0.20(+5.19%)
Jan 20, 2004
3.750
3.860
3.750
3.850
2,800
+0.08(+2.12%)
Jan 16, 2004
3.790
3.890
3.770
3.770
13,400
-0.12(-3.08%)
Jan 15, 2004
3.800
3.890
3.700
3.890
21,600
+0.03(+0.78%)
Jan 14, 2004
3.900
3.900
3.830
3.860
6,100
-0.04(-1.03%)
Jan 13, 2004
3.940
3.940
3.790
3.900
23,800
-0.04(-1.02%)
Jan 12, 2004
3.860
4.000
3.810
3.940
20,000
+0.15(+3.96%)
Jan 09, 2004
3.550
3.850
3.660
3.790
33,500
+0.24(+6.76%)
Jan 08, 2004
3.380
3.550
3.380
3.550
35,600
+0.18(+5.34%)
Jan 07, 2004
3.370
3.370
3.370
3.370
1,700
-0.01(-0.30%)
Jan 06, 2004
3.200
3.380
3.200
3.380
12,400
+0.19(+5.96%)
Jan 05, 2004
3.260
3.260
3.160
3.190
6,000
-0.12(-3.63%)
Jan 02, 2004
3.330
3.380
3.310
3.310
10,700
-0.05(-1.49%)
Dec 31, 2003
3.400
3.400
3.360
3.360
1,300
-0.09(-2.61%)
Dec 30, 2003
3.400
3.450
3.400
3.450
10,600
+0.03(+0.88%)
Dec 29, 2003
3.230
3.440
3.230
3.420
55,200
+0.22(+6.87%)
Dec 26, 2003
3.200
3.200
3.200
3.200
4,000
+0.02(+0.63%)
Dec 24, 2003
3.210
3.210
3.160
3.180
3,100
-0.02(-0.63%)
Dec 23, 2003
3.200
3.240
3.200
3.200
7,500
+0.03(+0.95%)
Dec 22, 2003
3.180
3.220
3.170
3.170
25,100
+0.00(+0.00%)
Dec 19, 2003
3.170
3.170
3.170
3.170
6,300
-0.07(-2.16%)
Dec 18, 2003
3.160
3.230
3.160
3.240
9,200
+0.04(+1.25%)
Dec 17, 2003
3.130
3.150
3.120
3.200
11,500
-0.05(-1.54%)
Dec 16, 2003
3.250
3.250
3.250
3.250
0
+0.00(+0.00%)
Dec 15, 2003
3.500
3.500
3.180
3.250
22,200
+0.12(+3.83%)
Dec 12, 2003
3.130
3.130
3.130
3.130
7,100
+0.03(+0.97%)
Dec 11, 2003
3.100
3.110
3.050
3.100
5,300
+0.03(+0.98%)
Dec 10, 2003
3.070
3.070
3.070
3.070
100
+0.00(+0.00%)
Dec 09, 2003
3.060
3.070
2.980
3.070
3,300
+0.01(+0.33%)
Dec 08, 2003
3.000
3.060
2.950
3.060
13,700
+0.13(+4.44%)
Dec 05, 2003
2.930
2.930
2.930
2.930
1,900
+0.00(+0.00%)
Dec 04, 2003
2.920
2.960
2.900
2.930
29,700
-0.07(-2.33%)
Dec 03, 2003
3.020
3.020
3.000
3.000
10,100
-0.07(-2.28%)
Dec 02, 2003
3.000
3.070
3.000
3.070
1,100
+0.06(+1.99%)
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
.