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
)
16.27
-0.23 (-1.39%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 30, 2007
9.200
9.250
8.950
9.240
29,300
+0.10(+1.09%)
Mar 29, 2007
8.800
9.700
8.800
9.140
91,100
+0.40(+4.58%)
Mar 28, 2007
8.600
8.800
8.500
8.740
21,600
-0.07(-0.79%)
Mar 27, 2007
8.950
8.950
8.760
8.810
19,100
-0.14(-1.56%)
Mar 26, 2007
9.100
9.130
8.810
8.950
21,800
-0.18(-1.97%)
Mar 23, 2007
9.100
9.180
8.990
9.130
22,400
-0.02(-0.22%)
Mar 22, 2007
8.700
9.300
8.700
9.150
35,700
+0.31(+3.51%)
Mar 21, 2007
8.360
9.100
8.360
8.840
24,700
+0.36(+4.25%)
Mar 20, 2007
8.550
8.600
8.400
8.480
28,900
-0.14(-1.62%)
Mar 19, 2007
8.770
8.770
8.470
8.620
30,000
-0.14(-1.60%)
Mar 16, 2007
8.720
8.930
8.720
8.760
16,000
+0.06(+0.69%)
Mar 15, 2007
8.680
8.850
8.670
8.700
21,500
+0.02(+0.23%)
Mar 14, 2007
8.510
8.750
8.330
8.680
30,000
+0.07(+0.81%)
Mar 13, 2007
8.820
8.890
8.600
8.610
27,500
-0.21(-2.38%)
Mar 12, 2007
8.780
8.900
8.650
8.820
18,000
+0.07(+0.80%)
Mar 09, 2007
8.650
8.950
8.600
8.750
20,600
+0.07(+0.81%)
Mar 08, 2007
8.700
8.870
8.646
8.680
35,100
+0.13(+1.52%)
Mar 07, 2007
8.470
8.900
8.400
8.550
97,500
+0.22(+2.64%)
Mar 06, 2007
8.040
8.500
8.040
8.330
41,000
+0.29(+3.61%)
Mar 05, 2007
8.110
8.190
8.000
8.040
67,300
-0.15(-1.83%)
Mar 02, 2007
8.400
8.420
8.060
8.190
55,100
-0.20(-2.38%)
Mar 01, 2007
8.250
8.600
8.000
8.390
107,600
+0.01(+0.12%)
Feb 28, 2007
8.330
8.470
8.050
8.380
104,400
+0.05(+0.60%)
Feb 27, 2007
9.240
9.240
8.100
8.330
155,700
-0.93(-10.04%)
Feb 26, 2007
9.330
9.500
9.240
9.260
56,785
-0.07(-0.75%)
Feb 23, 2007
9.420
9.570
9.300
9.330
66,200
-0.17(-1.79%)
Feb 22, 2007
9.600
9.600
9.400
9.500
50,600
-0.10(-1.04%)
Feb 21, 2007
9.700
9.800
9.400
9.600
113,700
-0.10(-1.03%)
Feb 20, 2007
9.750
9.750
9.550
9.700
132,200
-0.05(-0.51%)
Feb 16, 2007
9.550
9.750
9.550
9.750
53,000
+0.20(+2.09%)
Feb 15, 2007
9.770
9.770
9.300
9.550
206,200
-0.15(-1.55%)
Feb 14, 2007
11.70
12.15
9.550
9.700
382,800
-2.02(-17.24%)
Feb 13, 2007
11.58
11.98
11.50
11.72
42,640
+0.22(+1.91%)
Feb 12, 2007
11.40
11.65
11.32
11.50
37,600
+0.05(+0.44%)
Feb 09, 2007
11.45
11.58
11.25
11.45
24,900
-0.15(-1.29%)
Feb 08, 2007
11.25
11.62
11.18
11.60
55,600
+0.43(+3.85%)
Feb 07, 2007
10.83
11.25
10.83
11.17
29,200
+0.34(+3.14%)
Feb 06, 2007
10.73
10.88
10.64
10.83
33,100
+0.13(+1.21%)
Feb 05, 2007
10.66
10.79
10.56
10.70
37,500
-0.27(-2.46%)
Feb 02, 2007
11.20
11.20
10.90
10.97
24,500
-0.27(-2.40%)
Feb 01, 2007
11.06
11.35
11.05
11.24
20,300
+0.14(+1.26%)
Jan 31, 2007
11.05
11.20
11.00
11.10
27,900
-0.00(-0.00%)
Jan 30, 2007
11.15
11.15
10.85
11.10
33,600
+0.05(+0.45%)
Jan 29, 2007
11.30
11.36
11.00
11.05
42,200
-0.07(-0.63%)
Jan 26, 2007
11.00
11.40
10.96
11.12
22,800
+0.13(+1.18%)
Jan 25, 2007
11.10
11.50
10.99
10.99
34,200
-0.07(-0.63%)
Jan 24, 2007
11.00
11.15
10.91
11.06
20,500
+0.09(+0.82%)
Jan 23, 2007
10.60
10.97
10.57
10.97
32,100
+0.46(+4.38%)
Jan 22, 2007
10.46
10.75
10.44
10.51
32,500
+0.02(+0.19%)
Jan 19, 2007
10.50
10.55
10.35
10.49
20,400
+0.04(+0.38%)
Jan 18, 2007
10.44
10.69
10.44
10.45
33,000
+0.01(+0.10%)
Jan 17, 2007
10.65
10.66
10.39
10.44
61,700
-0.28(-2.61%)
Jan 16, 2007
10.78
10.78
10.55
10.72
38,800
-0.06(-0.56%)
Jan 12, 2007
10.70
11.01
10.65
10.78
39,800
+0.05(+0.47%)
Jan 11, 2007
10.87
11.00
10.50
10.73
31,400
-0.17(-1.56%)
Jan 10, 2007
10.65
11.09
10.65
10.90
38,900
+0.15(+1.40%)
Jan 09, 2007
10.65
10.81
10.45
10.75
67,800
+0.06(+0.56%)
Jan 08, 2007
11.76
11.96
10.68
10.69
131,500
-1.17(-9.85%)
Jan 05, 2007
12.39
12.39
11.81
11.86
35,700
-0.43(-3.52%)
Jan 04, 2007
11.95
12.40
11.75
12.29
84,000
+0.48(+4.06%)
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
.