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
)
17.68
-0.62 (-3.41%)
Streaming Delayed Price
Updated: 12:40 PM 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 30, 2021
8.410
8.460
8.010
8.160
17,400
-0.28(-3.32%)
Apr 29, 2021
8.510
8.540
8.170
8.440
9,176
-0.03(-0.35%)
Apr 28, 2021
8.430
8.600
8.429
8.470
62,509
+0.03(+0.36%)
Apr 27, 2021
8.440
8.500
8.380
8.440
31,276
+0.00(+0.00%)
Apr 26, 2021
8.380
8.490
8.340
8.440
7,913
+0.18(+2.18%)
Apr 23, 2021
7.990
8.490
7.990
8.260
23,600
+0.18(+2.23%)
Apr 22, 2021
8.080
8.100
7.930
8.080
14,876
+0.07(+0.87%)
Apr 21, 2021
8.100
8.348
8.000
8.010
14,600
+0.07(+0.88%)
Apr 20, 2021
8.030
8.080
7.920
7.940
21,087
-0.15(-1.85%)
Apr 19, 2021
7.980
8.170
7.980
8.090
11,883
-0.16(-1.94%)
Apr 16, 2021
8.220
8.250
8.110
8.250
2,300
+0.15(+1.85%)
Apr 15, 2021
8.151
8.312
8.080
8.100
11,260
-0.07(-0.86%)
Apr 14, 2021
8.080
8.290
8.080
8.170
11,808
+0.03(+0.37%)
Apr 13, 2021
8.290
8.290
8.080
8.140
12,764
-0.15(-1.81%)
Apr 12, 2021
8.465
8.465
8.290
8.290
19,178
-0.15(-1.78%)
Apr 09, 2021
8.420
8.460
8.300
8.440
8,000
+0.13(+1.56%)
Apr 08, 2021
8.380
8.385
8.310
8.310
6,509
-0.07(-0.84%)
Apr 07, 2021
8.442
8.470
8.320
8.380
19,153
+0.00(+0.01%)
Apr 06, 2021
8.490
8.500
8.270
8.379
14,199
-0.07(-0.78%)
Apr 05, 2021
8.300
8.518
8.186
8.445
32,849
+0.29(+3.49%)
Apr 01, 2021
8.150
8.200
8.150
8.160
4,100
+0.07(+0.87%)
Mar 31, 2021
8.310
8.640
8.070
8.090
28,165
-0.21(-2.53%)
Mar 30, 2021
7.970
8.360
7.900
8.300
18,992
+0.31(+3.88%)
Mar 29, 2021
8.010
8.225
7.990
7.990
25,202
-0.16(-1.96%)
Mar 26, 2021
8.000
8.240
8.000
8.150
26,700
+0.11(+1.37%)
Mar 25, 2021
8.010
8.120
7.910
8.040
8,509
-0.10(-1.23%)
Mar 24, 2021
7.920
8.200
7.920
8.140
13,814
+0.14(+1.75%)
Mar 23, 2021
8.390
8.390
7.950
8.000
16,003
-0.34(-4.08%)
Mar 22, 2021
8.310
8.440
8.240
8.340
18,415
+0.11(+1.34%)
Mar 19, 2021
7.930
8.300
7.850
8.230
24,900
+0.39(+4.97%)
Mar 18, 2021
8.221
8.486
7.820
7.840
24,406
-0.39(-4.74%)
Mar 17, 2021
8.160
8.400
7.750
8.230
48,372
+0.00(+0.00%)
Mar 16, 2021
8.410
8.480
8.000
8.230
63,922
-0.10(-1.20%)
Mar 15, 2021
8.700
8.750
8.280
8.330
104,548
-0.33(-3.81%)
Mar 12, 2021
8.600
8.690
8.130
8.660
96,400
+0.13(+1.52%)
Mar 11, 2021
8.330
8.700
8.330
8.530
16,066
+0.14(+1.67%)
Mar 10, 2021
8.390
8.680
8.350
8.390
20,712
-0.03(-0.36%)
Mar 09, 2021
8.440
8.531
8.410
8.420
12,630
-0.08(-0.94%)
Mar 08, 2021
8.320
8.700
8.320
8.500
14,329
+0.11(+1.31%)
Mar 05, 2021
8.400
8.570
8.120
8.390
15,900
+0.14(+1.70%)
Mar 04, 2021
8.730
8.767
8.250
8.250
18,823
-0.39(-4.51%)
Mar 03, 2021
8.653
8.990
8.550
8.640
50,789
-0.09(-1.03%)
Mar 02, 2021
8.920
9.100
8.500
8.730
14,946
-0.36(-3.96%)
Mar 01, 2021
8.370
9.200
8.370
9.090
40,055
+0.72(+8.60%)
Feb 26, 2021
8.920
8.920
8.360
8.370
12,100
-0.40(-4.56%)
Feb 25, 2021
8.370
8.900
8.370
8.770
26,045
+0.03(+0.34%)
Feb 24, 2021
8.900
9.250
8.610
8.740
49,823
-0.16(-1.80%)
Feb 23, 2021
8.350
9.900
7.760
8.900
431,472
+1.49(+20.11%)
Feb 22, 2021
7.530
7.530
7.300
7.410
45,754
+0.03(+0.41%)
Feb 19, 2021
7.290
7.420
7.258
7.380
6,800
+0.13(+1.79%)
Feb 18, 2021
7.540
7.690
7.070
7.250
31,717
-0.29(-3.85%)
Feb 17, 2021
7.770
7.770
7.500
7.540
4,498
-0.18(-2.33%)
Feb 16, 2021
7.510
7.720
7.390
7.720
35,610
+0.29(+3.83%)
Feb 12, 2021
7.292
7.520
7.292
7.435
24,400
+0.08(+1.16%)
Feb 11, 2021
7.250
7.400
7.243
7.350
24,222
+0.07(+0.96%)
Feb 10, 2021
7.340
7.390
7.150
7.280
21,001
-0.06(-0.82%)
Feb 09, 2021
7.280
7.430
6.810
7.340
30,334
+0.02(+0.27%)
Feb 08, 2021
7.275
7.360
7.275
7.320
7,998
+0.08(+1.10%)
Feb 05, 2021
7.350
7.380
7.240
7.240
27,200
-0.04(-0.55%)
Feb 04, 2021
7.380
7.380
7.280
7.280
14,059
-0.12(-1.63%)
Feb 03, 2021
7.190
7.401
7.000
7.401
15,202
+0.18(+2.50%)
Feb 02, 2021
7.060
7.390
7.060
7.220
9,119
+0.16(+2.27%)
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
.