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 31, 2017
6.660
6.736
6.430
6.450
58,125
-0.12(-1.83%)
Mar 30, 2017
6.399
6.700
6.399
6.570
72,751
+0.02(+0.31%)
Mar 29, 2017
6.670
6.670
6.360
6.550
164,625
+0.21(+3.31%)
Mar 28, 2017
6.360
6.650
6.340
6.340
208,503
-0.04(-0.63%)
Mar 27, 2017
6.380
6.430
6.320
6.380
5,524
-0.12(-1.85%)
Mar 24, 2017
6.320
6.500
6.320
6.500
46,783
+0.12(+1.88%)
Mar 23, 2017
6.390
6.470
6.320
6.380
16,419
-0.10(-1.54%)
Mar 22, 2017
6.450
6.480
6.320
6.480
5,700
+0.08(+1.25%)
Mar 21, 2017
6.510
6.640
6.350
6.400
79,018
-0.20(-3.03%)
Mar 20, 2017
6.500
6.700
6.430
6.600
83,403
+0.20(+3.12%)
Mar 17, 2017
6.800
6.800
6.400
6.400
33,912
-0.30(-4.48%)
Mar 16, 2017
6.520
6.820
6.470
6.700
56,271
+0.20(+3.08%)
Mar 15, 2017
6.600
6.720
6.260
6.500
104,195
-0.12(-1.81%)
Mar 14, 2017
6.300
6.780
6.230
6.620
91,239
+0.18(+2.80%)
Mar 13, 2017
6.650
6.800
6.340
6.440
20,064
-0.02(-0.31%)
Mar 10, 2017
6.470
6.660
6.360
6.460
85,338
+0.00(+0.00%)
Mar 09, 2017
6.490
6.590
6.400
6.460
14,864
-0.14(-2.12%)
Mar 08, 2017
6.580
6.600
6.517
6.600
3,469
+0.01(+0.15%)
Mar 07, 2017
6.450
6.610
6.300
6.590
39,417
+0.04(+0.61%)
Mar 06, 2017
6.480
6.600
6.370
6.550
5,961
+0.02(+0.31%)
Mar 03, 2017
6.530
6.800
6.400
6.530
20,648
-0.06(-0.91%)
Mar 02, 2017
6.570
6.670
6.460
6.590
35,293
+0.09(+1.38%)
Mar 01, 2017
6.495
6.745
6.380
6.500
39,275
+0.05(+0.78%)
Feb 28, 2017
6.650
6.690
6.380
6.450
32,783
-0.25(-3.73%)
Feb 27, 2017
6.520
6.700
6.260
6.700
59,074
+0.18(+2.76%)
Feb 24, 2017
6.500
6.700
6.250
6.520
49,593
-0.12(-1.81%)
Feb 23, 2017
6.420
6.700
6.120
6.640
131,088
+0.10(+1.53%)
Feb 22, 2017
6.800
6.800
6.520
6.540
12,119
-0.21(-3.11%)
Feb 21, 2017
6.450
6.860
6.340
6.750
97,507
+0.43(+6.80%)
Feb 17, 2017
6.320
6.320
6.320
0
-0.16(-2.47%)
Feb 16, 2017
6.500
6.540
6.400
6.480
15,755
+0.08(+1.25%)
Feb 15, 2017
6.800
6.900
6.400
6.400
174,196
-0.40(-5.88%)
Feb 14, 2017
6.910
6.930
6.630
6.800
77,218
-0.10(-1.45%)
Feb 13, 2017
6.800
6.950
6.650
6.900
158,424
+0.15(+2.22%)
Feb 10, 2017
6.800
6.800
6.750
6.750
12,741
-0.03(-0.44%)
Feb 09, 2017
6.700
6.800
6.650
6.780
22,065
+0.17(+2.57%)
Feb 08, 2017
6.740
6.767
6.510
6.610
34,986
-0.20(-2.94%)
Feb 07, 2017
6.770
6.890
6.650
6.810
13,369
+0.04(+0.52%)
Feb 06, 2017
6.800
6.930
6.770
6.775
9,766
-0.18(-2.52%)
Feb 03, 2017
6.873
6.950
6.810
6.950
20,130
+0.05(+0.72%)
Feb 02, 2017
6.880
6.900
6.820
6.900
16,148
+0.07(+1.02%)
Feb 01, 2017
6.810
6.900
6.800
6.830
10,303
-0.02(-0.29%)
Jan 31, 2017
6.600
6.900
6.560
6.850
62,892
+0.16(+2.39%)
Jan 30, 2017
6.620
6.690
6.520
6.690
5,295
+0.07(+1.06%)
Jan 27, 2017
6.575
6.620
6.350
6.620
23,792
+0.00(+0.00%)
Jan 26, 2017
6.630
6.690
6.150
6.620
42,160
-0.04(-0.60%)
Jan 25, 2017
6.650
6.700
6.530
6.660
16,711
-0.04(-0.60%)
Jan 24, 2017
6.550
6.700
6.380
6.700
55,862
+0.20(+3.08%)
Jan 23, 2017
6.400
6.500
6.310
6.500
4,785
+0.15(+2.36%)
Jan 20, 2017
6.800
6.800
6.350
6.350
14,003
-0.55(-7.97%)
Jan 19, 2017
6.917
6.917
6.633
6.900
2,972
-0.05(-0.72%)
Jan 18, 2017
6.380
6.950
6.300
6.950
11,387
+0.12(+1.76%)
Jan 17, 2017
7.140
7.140
6.800
6.830
42,244
-0.23(-3.26%)
Jan 13, 2017
7.060
7.060
7.060
0
-0.06(-0.84%)
Jan 12, 2017
7.040
7.140
7.010
7.120
18,074
-0.01(-0.14%)
Jan 11, 2017
7.050
7.200
7.030
7.130
3,617
+0.02(+0.28%)
Jan 10, 2017
7.090
7.290
7.080
7.110
56,898
-0.04(-0.56%)
Jan 09, 2017
6.820
7.250
6.810
7.150
127,720
+0.43(+6.40%)
Jan 06, 2017
6.800
6.890
6.720
6.720
20,931
-0.07(-1.03%)
Jan 05, 2017
6.820
6.950
6.790
6.790
5,803
-0.09(-1.31%)
Jan 04, 2017
6.660
6.950
6.610
6.880
17,025
+0.31(+4.72%)
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
.