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 29, 2018
5.870
5.870
5.870
0
+0.05(+0.86%)
Mar 28, 2018
5.980
6.000
5.760
5.820
12,391
-0.14(-2.35%)
Mar 27, 2018
5.960
6.000
5.890
5.960
11,319
-0.02(-0.33%)
Mar 26, 2018
6.470
6.470
5.980
5.980
23,783
-0.45(-7.00%)
Mar 23, 2018
6.010
6.430
6.000
6.430
13,193
+0.18(+2.88%)
Mar 22, 2018
6.340
6.400
6.100
6.250
10,861
-0.14(-2.19%)
Mar 21, 2018
6.550
6.550
6.200
6.390
13,130
-0.01(-0.16%)
Mar 20, 2018
6.390
6.400
6.241
6.400
8,536
-0.01(-0.16%)
Mar 19, 2018
6.540
6.540
6.150
6.410
18,412
-0.13(-1.99%)
Mar 16, 2018
6.430
6.540
6.220
6.540
49,931
+0.03(+0.46%)
Mar 15, 2018
6.250
6.650
6.250
6.510
35,114
+0.26(+4.16%)
Mar 14, 2018
6.260
6.280
5.920
6.250
35,062
+0.02(+0.32%)
Mar 13, 2018
6.157
6.270
5.980
6.230
23,839
+0.10(+1.63%)
Mar 12, 2018
6.060
6.390
6.060
6.130
12,234
-0.10(-1.61%)
Mar 09, 2018
6.480
6.480
6.120
6.230
25,620
-0.25(-3.86%)
Mar 08, 2018
6.220
6.480
6.040
6.480
16,151
+0.33(+5.37%)
Mar 07, 2018
6.250
6.150
6.150
22,146
+0.13(+2.16%)
Mar 06, 2018
6.310
6.450
6.020
6.020
55,316
-0.23(-3.68%)
Mar 05, 2018
6.790
6.790
6.210
6.250
36,155
-0.54(-7.95%)
Mar 02, 2018
6.280
6.790
6.060
6.790
27,627
+0.57(+9.16%)
Mar 01, 2018
6.100
6.300
6.030
6.220
42,612
+0.16(+2.64%)
Feb 28, 2018
6.120
6.150
5.920
6.060
9,030
-0.06(-0.98%)
Feb 27, 2018
5.670
6.130
5.670
6.120
7,886
+0.51(+9.09%)
Feb 26, 2018
5.870
6.150
5.610
5.610
10,903
-0.41(-6.81%)
Feb 23, 2018
5.860
6.050
5.680
6.020
3,637
+0.11(+1.86%)
Feb 22, 2018
5.920
5.960
5.880
5.910
4,310
+0.01(+0.17%)
Feb 21, 2018
5.750
5.989
5.750
5.900
17,142
+0.20(+3.51%)
Feb 20, 2018
6.130
6.140
5.700
5.700
32,540
-0.38(-6.25%)
Feb 16, 2018
6.080
6.080
6.080
0
+0.38(+6.67%)
Feb 15, 2018
5.720
5.780
5.646
5.700
22,119
+0.03(+0.53%)
Feb 14, 2018
5.520
5.690
5.520
5.670
8,906
+0.10(+1.80%)
Feb 13, 2018
5.580
5.550
5.570
17,660
+0.02(+0.36%)
Feb 12, 2018
5.597
5.600
5.430
5.550
18,532
+0.08(+1.46%)
Feb 09, 2018
5.490
5.624
5.300
5.470
17,328
+0.02(+0.37%)
Feb 08, 2018
5.460
5.480
5.430
5.450
3,902
-0.04(-0.73%)
Feb 07, 2018
5.500
5.540
5.440
5.490
2,673
-0.03(-0.54%)
Feb 06, 2018
5.360
5.580
5.320
5.520
77,158
+0.16(+2.99%)
Feb 05, 2018
5.440
5.440
5.240
5.360
26,853
-0.04(-0.74%)
Feb 02, 2018
5.400
5.630
5.280
5.400
104,050
-0.01(-0.18%)
Feb 01, 2018
5.510
5.510
5.410
5.410
7,175
-0.10(-1.81%)
Jan 31, 2018
5.430
5.530
5.430
5.510
5,219
+0.05(+0.92%)
Jan 30, 2018
5.404
5.460
5.350
5.460
13,344
-0.04(-0.73%)
Jan 29, 2018
5.450
5.550
5.430
5.500
10,781
+0.00(+0.00%)
Jan 26, 2018
5.610
5.610
5.465
5.500
9,566
-0.08(-1.43%)
Jan 25, 2018
5.550
5.625
5.549
5.580
23,053
+0.02(+0.36%)
Jan 24, 2018
5.520
5.560
5.510
5.560
7,049
+0.02(+0.36%)
Jan 23, 2018
5.410
5.540
5.400
5.540
10,369
+0.08(+1.47%)
Jan 22, 2018
5.438
5.470
5.375
5.460
14,265
+0.02(+0.37%)
Jan 19, 2018
5.420
5.460
5.420
5.440
6,980
-0.01(-0.18%)
Jan 18, 2018
5.460
5.500
5.450
5.450
5,305
-0.05(-0.91%)
Jan 17, 2018
5.505
5.540
5.500
5.500
6,911
-0.05(-0.90%)
Jan 16, 2018
5.500
5.500
5.420
5.550
26,141
+0.01(+0.27%)
Jan 12, 2018
5.535
5.535
5.535
0
-0.06(-1.07%)
Jan 11, 2018
5.510
5.610
5.490
5.595
8,819
+0.06(+1.18%)
Jan 10, 2018
5.420
5.630
5.420
5.530
5,457
+0.00(+0.00%)
Jan 09, 2018
5.470
5.530
5.410
5.530
3,474
-0.00(-0.07%)
Jan 08, 2018
5.500
5.550
5.500
5.534
1,648
-0.02(-0.30%)
Jan 05, 2018
5.521
5.580
5.383
5.550
11,120
+0.04(+0.77%)
Jan 04, 2018
5.498
5.531
5.498
5.508
4,155
-0.00(-0.05%)
Jan 03, 2018
5.550
5.560
5.360
5.510
64,443
+0.06(+1.10%)
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
.