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 (%)
Feb 28, 2022
9.210
9.640
7.400
7.840
257,548
-1.59(-16.86%)
Feb 25, 2022
7.890
9.550
7.961
9.430
200,078
+1.46(+18.32%)
Feb 24, 2022
7.370
7.982
7.370
7.970
57,073
+0.46(+6.13%)
Feb 23, 2022
7.530
7.760
7.450
7.510
48,127
+0.07(+0.94%)
Feb 22, 2022
7.760
8.080
7.430
7.440
71,806
-0.32(-4.12%)
Feb 18, 2022
7.760
0
-0.39(-4.79%)
Feb 17, 2022
7.840
8.350
7.840
8.150
86,624
+0.31(+3.95%)
Feb 16, 2022
8.230
8.230
7.590
7.840
153,183
-0.42(-5.08%)
Feb 15, 2022
9.030
9.190
7.980
8.260
212,615
-1.35(-14.05%)
Feb 14, 2022
9.520
9.840
9.270
9.610
23,428
-0.01(-0.10%)
Feb 11, 2022
9.340
9.980
9.140
9.620
87,211
+0.47(+5.14%)
Feb 10, 2022
9.540
9.580
9.150
9.150
23,881
-0.36(-3.79%)
Feb 09, 2022
9.540
9.550
9.300
9.510
17,527
+0.14(+1.49%)
Feb 08, 2022
9.320
9.598
9.060
9.370
34,604
+0.37(+4.11%)
Feb 07, 2022
9.890
9.887
8.855
9.000
76,861
-0.53(-5.56%)
Feb 04, 2022
9.760
9.890
9.120
9.530
30,124
-0.14(-1.45%)
Feb 03, 2022
9.950
9.500
9.670
25,781
-0.13(-1.33%)
Feb 02, 2022
9.910
10.10
9.680
9.800
12,631
-0.17(-1.71%)
Feb 01, 2022
9.550
9.980
9.280
9.970
5,137
+0.48(+5.06%)
Jan 31, 2022
9.600
9.216
9.490
26,057
-0.11(-1.15%)
Jan 28, 2022
9.660
9.940
9.640
9.600
6,196
-0.19(-1.94%)
Jan 27, 2022
9.610
9.820
9.450
9.790
3,689
+0.14(+1.45%)
Jan 26, 2022
9.500
9.770
9.346
9.650
10,637
+0.49(+5.35%)
Jan 25, 2022
8.900
9.450
8.900
9.160
37,922
+0.16(+1.78%)
Jan 24, 2022
9.250
9.547
8.895
9.000
46,488
-0.66(-6.88%)
Jan 21, 2022
10.32
10.32
9.270
9.665
49,560
-0.61(-5.89%)
Jan 20, 2022
10.39
10.68
10.15
10.27
14,347
-0.21(-2.00%)
Jan 19, 2022
11.04
11.06
10.37
10.48
13,298
-0.43(-3.94%)
Jan 18, 2022
11.26
11.29
10.31
10.91
23,764
-0.69(-5.95%)
Jan 14, 2022
11.60
0
-0.23(-1.94%)
Jan 13, 2022
11.87
11.87
11.29
11.83
9,985
+0.15(+1.28%)
Jan 12, 2022
11.29
11.79
11.28
11.68
47,189
+0.62(+5.61%)
Jan 11, 2022
11.30
11.32
10.80
11.06
31,748
-0.37(-3.24%)
Jan 10, 2022
11.32
11.44
10.87
11.43
31,519
+0.63(+5.83%)
Jan 07, 2022
10.31
11.06
10.31
10.80
36,649
+0.50(+4.85%)
Jan 06, 2022
10.45
10.61
10.23
10.30
17,788
-0.15(-1.44%)
Jan 05, 2022
9.800
10.51
9.711
10.45
25,897
+0.80(+8.29%)
Jan 04, 2022
9.751
9.756
9.590
9.650
11,042
+0.30(+3.21%)
Jan 03, 2022
9.400
9.496
9.110
9.350
9,914
-0.03(-0.32%)
Dec 31, 2021
9.190
9.534
8.660
9.380
67,834
+0.28(+3.08%)
Dec 30, 2021
9.530
9.650
9.100
9.100
47,000
-0.22(-2.36%)
Dec 29, 2021
9.400
9.455
9.267
9.320
23,802
-0.11(-1.17%)
Dec 28, 2021
9.460
9.460
9.100
9.430
27,743
+0.14(+1.51%)
Dec 27, 2021
9.390
9.680
9.040
9.290
14,618
-0.18(-1.90%)
Dec 23, 2021
9.500
9.650
9.220
9.470
11,476
+0.06(+0.64%)
Dec 22, 2021
9.240
9.530
9.240
9.410
9,706
+0.19(+2.06%)
Dec 21, 2021
9.350
9.910
9.090
9.220
57,375
-0.20(-2.12%)
Dec 20, 2021
9.040
9.420
8.780
9.420
19,734
+0.43(+4.78%)
Dec 17, 2021
8.970
9.330
8.640
8.990
20,076
+0.00(+0.00%)
Dec 16, 2021
9.180
9.590
8.970
8.990
12,292
-0.03(-0.33%)
Dec 15, 2021
9.500
9.580
8.660
9.020
20,638
-0.48(-5.05%)
Dec 14, 2021
9.400
9.600
8.820
9.500
43,760
+0.20(+2.15%)
Dec 13, 2021
8.970
9.494
8.590
9.300
18,640
+0.22(+2.42%)
Dec 10, 2021
9.479
9.479
8.750
9.080
43,020
-0.23(-2.47%)
Dec 09, 2021
9.600
9.610
9.310
9.310
24,882
-0.29(-3.02%)
Dec 08, 2021
10.15
10.15
9.600
9.600
19,165
-0.29(-2.93%)
Dec 07, 2021
9.760
10.04
9.661
9.890
17,849
+0.22(+2.28%)
Dec 06, 2021
10.07
10.07
9.500
9.670
41,936
-0.41(-4.07%)
Dec 03, 2021
10.40
10.64
9.760
10.08
16,108
-0.30(-2.89%)
Dec 02, 2021
10.36
10.94
10.22
10.38
18,674
+0.03(+0.29%)
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
.