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
)
16.68
+0.41 (+2.49%)
Streaming Delayed Price
Updated: 3:32 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 (%)
Feb 28, 2006
7.680
7.770
7.600
7.640
19,600
-0.04(-0.52%)
Feb 27, 2006
7.710
7.790
7.650
7.680
17,000
-0.03(-0.39%)
Feb 24, 2006
7.900
7.930
7.710
7.710
42,600
-0.09(-1.15%)
Feb 23, 2006
7.750
7.930
7.650
7.800
102,400
+0.12(+1.56%)
Feb 22, 2006
7.450
7.680
7.380
7.680
54,100
+0.25(+3.36%)
Feb 21, 2006
7.320
7.440
7.300
7.430
22,100
+0.09(+1.23%)
Feb 17, 2006
7.160
7.400
7.160
7.340
17,600
+0.19(+2.66%)
Feb 16, 2006
7.300
7.320
6.960
7.150
59,900
-0.07(-0.97%)
Feb 15, 2006
7.100
7.510
7.000
7.220
161,800
+0.22(+3.14%)
Feb 14, 2006
6.850
7.200
6.790
7.000
119,300
+0.08(+1.16%)
Feb 13, 2006
7.000
7.070
6.800
6.920
34,600
-0.15(-2.12%)
Feb 10, 2006
7.150
7.190
6.990
7.070
44,900
-0.11(-1.53%)
Feb 09, 2006
7.020
7.240
7.020
7.180
26,800
+0.19(+2.72%)
Feb 08, 2006
7.050
7.050
6.950
6.990
18,200
+0.06(+0.86%)
Feb 07, 2006
7.200
7.240
6.930
6.930
29,300
-0.24(-3.35%)
Feb 06, 2006
7.000
7.180
7.000
7.170
18,500
+0.24(+3.46%)
Feb 03, 2006
7.040
7.050
6.920
6.930
17,200
-0.05(-0.71%)
Feb 02, 2006
7.040
7.050
6.900
6.980
46,200
-0.05(-0.71%)
Feb 01, 2006
7.160
7.160
6.960
7.030
24,200
-0.02(-0.29%)
Jan 31, 2006
7.120
7.120
6.900
7.050
34,500
-0.15(-2.08%)
Jan 30, 2006
7.370
7.380
7.130
7.200
36,900
-0.03(-0.41%)
Jan 27, 2006
6.860
7.300
6.860
7.230
64,200
+0.37(+5.39%)
Jan 26, 2006
7.420
7.420
6.670
6.860
163,200
-0.54(-7.30%)
Jan 25, 2006
7.130
7.600
7.000
7.400
203,900
+0.25(+3.50%)
Jan 24, 2006
6.700
7.370
6.700
7.150
235,600
+0.45(+6.72%)
Jan 23, 2006
6.980
6.980
6.530
6.700
65,200
-0.28(-4.01%)
Jan 20, 2006
5.980
6.980
5.950
6.980
100,400
+0.98(+16.33%)
Jan 19, 2006
5.980
6.030
5.950
6.000
29,000
+0.11(+1.86%)
Jan 18, 2006
5.890
5.930
5.810
5.890
13,300
+0.00(+0.01%)
Jan 17, 2006
5.830
5.920
5.810
5.890
56,200
+0.00(+0.00%)
Jan 13, 2006
5.910
5.940
5.800
5.890
32,200
-0.04(-0.67%)
Jan 12, 2006
5.900
5.940
5.850
5.930
13,800
+0.06(+1.02%)
Jan 11, 2006
5.900
5.950
5.840
5.870
27,800
-0.03(-0.51%)
Jan 10, 2006
5.870
5.900
5.820
5.900
41,400
+0.02(+0.34%)
Jan 09, 2006
5.970
6.000
5.870
5.880
39,200
-0.09(-1.51%)
Jan 06, 2006
6.040
6.100
5.970
5.970
27,000
-0.00(-0.00%)
Jan 05, 2006
6.040
6.040
5.950
5.970
21,100
-0.03(-0.50%)
Jan 04, 2006
6.020
6.050
6.000
6.000
16,800
+0.09(+1.52%)
Jan 03, 2006
5.920
6.050
5.900
5.910
14,900
+0.02(+0.34%)
Dec 30, 2005
5.850
5.940
5.830
5.890
46,600
+0.04(+0.68%)
Dec 29, 2005
5.850
5.900
5.830
5.850
52,000
-0.05(-0.85%)
Dec 28, 2005
6.000
6.000
5.850
5.900
21,500
-0.02(-0.34%)
Dec 27, 2005
6.020
6.050
5.880
5.920
19,600
-0.08(-1.33%)
Dec 23, 2005
6.020
6.090
6.000
6.000
34,400
-0.09(-1.48%)
Dec 22, 2005
6.000
6.090
5.926
6.090
27,500
+0.18(+3.05%)
Dec 21, 2005
5.950
6.000
5.870
5.910
39,300
-0.09(-1.50%)
Dec 20, 2005
6.000
6.040
5.920
6.000
19,200
-0.10(-1.64%)
Dec 19, 2005
6.120
6.150
6.000
6.100
28,000
+0.02(+0.33%)
Dec 16, 2005
6.060
6.090
6.010
6.080
10,900
+0.08(+1.33%)
Dec 15, 2005
6.040
6.090
6.000
6.000
16,000
-0.04(-0.66%)
Dec 14, 2005
6.020
6.100
6.000
6.040
17,900
-0.01(-0.17%)
Dec 13, 2005
6.090
6.100
6.010
6.050
15,600
-0.01(-0.17%)
Dec 12, 2005
6.010
6.100
5.870
6.060
27,100
+0.11(+1.85%)
Dec 09, 2005
6.100
6.120
5.950
5.950
19,800
-0.16(-2.62%)
Dec 08, 2005
6.450
6.450
6.100
6.110
15,700
-0.24(-3.78%)
Dec 07, 2005
6.400
6.610
6.350
6.350
25,300
-0.04(-0.62%)
Dec 06, 2005
6.220
6.390
6.200
6.390
27,900
+0.21(+3.40%)
Dec 05, 2005
6.180
6.330
6.180
6.180
20,900
-0.02(-0.32%)
Dec 02, 2005
6.200
6.220
6.150
6.200
9,900
-0.02(-0.32%)
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
.