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 (%)
Mar 31, 2004
3.270
3.270
3.270
3.270
2,200
-0.03(-0.91%)
Mar 30, 2004
3.300
3.300
3.300
3.300
100
-0.05(-1.49%)
Mar 29, 2004
3.300
3.370
3.300
3.350
4,300
-0.05(-1.47%)
Mar 26, 2004
3.410
3.410
3.400
3.400
400
+0.05(+1.49%)
Mar 25, 2004
3.350
3.350
3.350
3.350
1,000
+0.05(+1.52%)
Mar 24, 2004
3.400
3.400
3.300
3.300
10,000
-0.16(-4.62%)
Mar 23, 2004
3.450
3.460
3.450
3.460
2,400
+0.01(+0.29%)
Mar 22, 2004
3.590
3.590
3.410
3.450
11,700
-0.10(-2.82%)
Mar 19, 2004
3.500
3.550
3.500
3.550
2,700
+0.03(+0.85%)
Mar 18, 2004
3.550
3.635
3.520
3.520
8,800
-0.06(-1.68%)
Mar 17, 2004
3.690
3.690
3.550
3.580
19,900
-0.11(-2.98%)
Mar 16, 2004
3.690
3.690
3.690
3.690
0
+0.00(+0.00%)
Mar 15, 2004
3.750
3.750
3.690
3.690
200
+0.00(+0.00%)
Mar 12, 2004
3.650
3.690
3.600
3.690
4,900
+0.04(+1.10%)
Mar 11, 2004
3.690
3.690
3.650
3.650
13,600
-0.05(-1.35%)
Mar 10, 2004
3.700
3.700
3.650
3.700
2,400
+0.05(+1.37%)
Mar 09, 2004
3.610
3.650
3.610
3.650
200
-0.01(-0.27%)
Mar 08, 2004
3.620
3.660
3.620
3.660
7,600
+0.06(+1.67%)
Mar 05, 2004
3.590
3.640
3.420
3.600
23,200
+0.01(+0.28%)
Mar 04, 2004
3.400
3.590
3.350
3.590
7,100
+0.19(+5.59%)
Mar 03, 2004
3.400
3.400
3.300
3.400
2,200
-0.05(-1.45%)
Mar 02, 2004
3.590
3.600
3.450
3.450
24,100
-0.10(-2.82%)
Mar 01, 2004
3.500
3.550
3.420
3.550
9,000
+0.05(+1.43%)
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%)
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
.