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, 2005
6.760
7.100
6.700
6.830
46,300
+0.14(+2.09%)
Mar 30, 2005
6.720
6.800
6.450
6.690
56,300
-0.01(-0.15%)
Mar 29, 2005
6.590
6.950
6.410
6.700
123,800
+0.11(+1.67%)
Mar 28, 2005
7.080
7.119
6.460
6.590
177,600
-0.49(-6.92%)
Mar 24, 2005
7.100
7.300
6.950
7.080
77,700
-0.20(-2.75%)
Mar 23, 2005
7.500
7.600
7.210
7.280
71,000
-0.30(-3.96%)
Mar 22, 2005
7.640
7.940
7.500
7.580
114,600
-0.08(-1.04%)
Mar 21, 2005
7.920
7.950
7.600
7.660
85,500
-0.10(-1.29%)
Mar 18, 2005
7.350
7.970
7.250
7.760
149,500
+0.54(+7.48%)
Mar 17, 2005
7.020
7.490
7.000
7.220
107,300
+0.17(+2.41%)
Mar 16, 2005
7.300
7.430
6.980
7.050
128,600
-0.34(-4.60%)
Mar 15, 2005
7.370
7.430
6.850
7.390
233,900
-0.06(-0.81%)
Mar 14, 2005
7.730
7.780
7.300
7.450
223,500
-0.48(-6.05%)
Mar 11, 2005
8.350
8.450
7.650
7.930
256,100
-0.17(-2.10%)
Mar 10, 2005
8.500
8.500
7.250
8.100
284,300
-0.58(-6.68%)
Mar 09, 2005
8.800
9.140
8.350
8.680
134,600
-0.30(-3.34%)
Mar 08, 2005
9.330
9.330
8.700
8.980
174,900
-0.35(-3.75%)
Mar 07, 2005
10.20
10.25
9.200
9.330
213,300
-0.74(-7.35%)
Mar 04, 2005
10.05
10.25
9.890
10.07
126,500
+0.32(+3.28%)
Mar 03, 2005
9.700
10.00
9.700
9.750
78,100
+0.10(+1.04%)
Mar 02, 2005
10.10
10.50
9.540
9.650
338,200
-0.35(-3.50%)
Mar 01, 2005
9.160
10.00
9.100
10.00
468,400
+1.08(+12.11%)
Feb 28, 2005
8.460
9.150
8.460
8.920
440,900
+0.21(+2.41%)
Feb 25, 2005
9.100
9.200
8.000
8.710
398,500
-0.38(-4.18%)
Feb 24, 2005
9.100
9.250
9.010
9.090
245,500
+0.01(+0.11%)
Feb 23, 2005
9.300
9.490
8.600
9.080
644,600
-0.17(-1.84%)
Feb 22, 2005
11.55
11.60
9.130
9.250
876,800
-2.26(-19.64%)
Feb 18, 2005
11.98
12.00
11.31
11.51
231,400
-0.29(-2.46%)
Feb 17, 2005
12.00
12.33
11.10
11.80
344,300
-0.55(-4.45%)
Feb 16, 2005
12.25
12.35
11.90
12.35
163,200
+0.15(+1.23%)
Feb 15, 2005
13.85
13.85
11.82
12.20
383,800
-0.41(-3.25%)
Feb 14, 2005
13.75
14.40
12.50
12.61
648,900
+0.32(+2.60%)
Feb 11, 2005
12.23
12.70
11.53
12.29
502,900
-0.56(-4.36%)
Feb 10, 2005
15.80
15.80
12.50
12.85
850,800
-2.95(-18.67%)
Feb 09, 2005
15.30
16.56
15.20
15.80
390,700
+0.66(+4.36%)
Feb 08, 2005
14.50
15.25
14.30
15.14
227,400
+0.86(+6.02%)
Feb 07, 2005
14.37
14.38
14.10
14.28
156,700
+0.30(+2.15%)
Feb 04, 2005
13.95
14.38
13.85
13.98
149,500
+0.25(+1.82%)
Feb 03, 2005
13.97
13.98
13.03
13.73
245,900
-0.24(-1.72%)
Feb 02, 2005
14.00
14.49
13.66
13.97
422,500
+0.67(+5.04%)
Feb 01, 2005
11.85
13.39
11.80
13.30
609,700
+1.60(+13.68%)
Jan 31, 2005
11.75
11.82
11.55
11.70
178,800
+0.21(+1.83%)
Jan 28, 2005
11.37
11.75
11.29
11.49
138,100
+0.25(+2.22%)
Jan 27, 2005
11.14
11.38
11.14
11.24
41,900
+0.14(+1.26%)
Jan 26, 2005
11.17
11.28
10.92
11.10
52,800
-0.09(-0.80%)
Jan 25, 2005
11.15
11.34
11.07
11.19
49,100
+0.14(+1.27%)
Jan 24, 2005
11.01
11.30
10.96
11.05
51,100
-0.01(-0.10%)
Jan 21, 2005
11.28
11.39
11.01
11.06
46,000
-0.22(-1.94%)
Jan 20, 2005
11.24
11.30
11.03
11.28
29,500
+0.08(+0.71%)
Jan 19, 2005
11.50
11.52
11.06
11.20
98,200
-0.24(-2.10%)
Jan 18, 2005
11.49
11.50
11.35
11.44
96,900
+0.03(+0.26%)
Jan 14, 2005
11.44
11.49
11.11
11.41
83,100
-0.01(-0.07%)
Jan 13, 2005
11.10
11.45
11.10
11.42
106,900
+0.46(+4.18%)
Jan 12, 2005
11.20
11.20
10.60
10.96
84,500
-0.09(-0.81%)
Jan 11, 2005
11.23
11.25
10.75
11.05
112,700
-0.15(-1.34%)
Jan 10, 2005
10.50
11.30
10.45
11.20
289,600
+0.94(+9.16%)
Jan 07, 2005
10.25
10.40
10.15
10.26
84,300
+0.17(+1.68%)
Jan 06, 2005
9.460
10.19
9.400
10.09
171,700
+0.66(+7.00%)
Jan 05, 2005
9.750
9.800
9.020
9.430
375,600
-1.07(-10.19%)
Jan 04, 2005
10.87
10.92
10.50
10.50
159,000
-0.40(-3.67%)
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
.