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
)
17.61
-0.69 (-3.77%)
Streaming Delayed Price
Updated: 11:56 AM EDT, Jun 3, 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 (%)
Apr 28, 2017
6.180
6.320
6.080
6.200
87,320
+0.00(+0.00%)
Apr 27, 2017
6.400
6.550
5.860
6.200
181,256
-0.18(-2.82%)
Apr 26, 2017
6.480
6.598
6.270
6.380
101,515
-0.09(-1.39%)
Apr 25, 2017
6.350
6.570
6.340
6.470
105,070
+0.15(+2.37%)
Apr 24, 2017
6.290
6.490
6.240
6.320
38,098
+0.02(+0.32%)
Apr 21, 2017
6.400
6.400
6.130
6.300
33,060
-0.05(-0.79%)
Apr 20, 2017
6.340
6.390
6.230
6.350
13,744
+0.09(+1.44%)
Apr 19, 2017
6.090
6.340
6.060
6.260
129,649
+0.07(+1.13%)
Apr 18, 2017
6.090
6.270
5.960
6.190
177,396
+0.06(+0.98%)
Apr 17, 2017
6.150
6.210
6.010
6.130
26,378
-0.03(-0.49%)
Apr 13, 2017
6.570
6.570
5.980
6.160
215,224
-0.34(-5.23%)
Apr 12, 2017
6.700
6.720
6.500
6.500
50,782
-0.11(-1.66%)
Apr 11, 2017
6.710
6.720
6.500
6.610
77,092
-0.07(-1.05%)
Apr 10, 2017
6.600
6.800
6.580
6.680
181,076
-0.05(-0.74%)
Apr 07, 2017
6.599
6.750
6.590
6.730
49,460
+0.13(+1.97%)
Apr 06, 2017
6.720
6.743
6.390
6.600
111,896
-0.08(-1.20%)
Apr 05, 2017
6.550
6.780
6.470
6.680
154,407
+0.04(+0.60%)
Apr 04, 2017
6.410
6.670
6.320
6.640
76,935
+0.23(+3.59%)
Apr 03, 2017
6.400
6.650
6.380
6.410
117,034
-0.04(-0.62%)
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%)
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
.