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
)
16.70
+0.43 (+2.64%)
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 14, 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 29, 2022
8.700
9.300
8.700
9.270
12,893
+0.41(+4.67%)
Apr 28, 2022
8.814
8.900
8.480
8.857
11,372
-0.04(-0.49%)
Apr 27, 2022
8.870
8.900
8.750
8.900
970
+0.05(+0.58%)
Apr 26, 2022
8.940
9.025
8.710
8.848
4,638
-0.00(-0.05%)
Apr 25, 2022
9.390
9.390
8.360
8.853
31,828
-0.43(-4.60%)
Apr 22, 2022
9.264
9.470
9.250
9.279
6,104
-0.08(-0.86%)
Apr 21, 2022
9.650
9.650
9.250
9.360
18,869
-0.38(-3.90%)
Apr 20, 2022
8.950
9.790
8.880
9.740
38,832
+0.83(+9.32%)
Apr 19, 2022
8.773
8.960
8.745
8.910
5,157
+0.26(+3.01%)
Apr 18, 2022
8.720
8.720
8.585
8.650
7,457
-0.01(-0.12%)
Apr 14, 2022
8.686
8.686
8.495
8.660
9,397
+0.16(+1.88%)
Apr 13, 2022
8.510
8.590
8.290
8.500
20,247
+0.14(+1.67%)
Apr 12, 2022
8.380
8.540
8.360
8.360
6,406
-0.19(-2.22%)
Apr 11, 2022
8.610
8.720
8.320
8.550
11,295
+0.00(+0.00%)
Apr 08, 2022
8.722
8.722
8.373
8.550
5,835
+0.10(+1.18%)
Apr 07, 2022
8.580
8.650
8.370
8.450
12,191
-0.05(-0.59%)
Apr 06, 2022
8.350
8.500
8.300
8.500
9,763
+0.20(+2.41%)
Apr 05, 2022
8.540
8.548
8.300
8.300
8,532
-0.23(-2.70%)
Apr 04, 2022
8.680
8.780
8.500
8.530
14,368
+0.02(+0.24%)
Apr 01, 2022
9.350
9.350
8.510
8.510
18,414
-0.30(-3.41%)
Mar 31, 2022
8.940
9.400
8.810
8.810
15,422
-0.08(-0.96%)
Mar 30, 2022
8.860
8.950
8.800
8.895
12,338
+0.12(+1.43%)
Mar 29, 2022
8.950
8.975
8.750
8.770
12,101
-0.25(-2.77%)
Mar 28, 2022
9.450
9.450
9.000
9.020
11,853
-0.43(-4.55%)
Mar 25, 2022
9.280
9.490
9.219
9.450
22,376
+0.15(+1.61%)
Mar 24, 2022
9.100
9.470
9.100
9.300
25,193
+0.20(+2.20%)
Mar 23, 2022
8.780
9.220
8.310
9.100
24,051
+0.32(+3.64%)
Mar 22, 2022
8.740
8.780
8.470
8.780
13,897
+0.04(+0.46%)
Mar 21, 2022
8.490
8.800
8.453
8.740
22,622
+0.32(+3.80%)
Mar 18, 2022
8.250
8.440
8.250
8.420
15,169
+0.03(+0.36%)
Mar 17, 2022
8.180
8.500
8.000
8.390
22,258
+0.33(+4.09%)
Mar 16, 2022
8.100
8.310
8.060
8.060
9,657
+0.02(+0.25%)
Mar 15, 2022
8.260
8.260
7.985
8.040
6,864
+0.02(+0.25%)
Mar 14, 2022
8.470
8.480
8.013
8.020
3,388
-0.39(-4.64%)
Mar 11, 2022
8.340
8.410
7.950
8.410
15,696
-0.08(-0.94%)
Mar 10, 2022
7.880
8.500
7.885
8.490
57,986
+0.47(+5.86%)
Mar 09, 2022
8.000
8.180
7.870
8.020
13,562
+0.17(+2.17%)
Mar 08, 2022
7.685
8.070
7.640
7.850
16,221
+0.15(+1.95%)
Mar 07, 2022
8.100
8.430
7.645
7.700
24,859
-0.47(-5.75%)
Mar 04, 2022
8.140
8.300
7.919
8.170
8,805
-0.01(-0.12%)
Mar 03, 2022
7.900
8.190
7.846
8.180
32,079
+0.42(+5.41%)
Mar 02, 2022
7.590
8.036
7.520
7.760
53,547
+0.16(+2.11%)
Mar 01, 2022
7.950
8.240
7.500
7.600
105,244
-0.24(-3.06%)
Feb 28, 2022
9.210
9.640
7.400
7.840
257,548
-1.59(-16.86%)
Feb 25, 2022
7.890
9.550
7.961
9.430
200,078
+1.46(+18.32%)
Feb 24, 2022
7.370
7.982
7.370
7.970
57,073
+0.46(+6.13%)
Feb 23, 2022
7.530
7.760
7.450
7.510
48,127
+0.07(+0.94%)
Feb 22, 2022
7.760
8.080
7.430
7.440
71,806
-0.32(-4.12%)
Feb 18, 2022
7.760
0
-0.39(-4.79%)
Feb 17, 2022
7.840
8.350
7.840
8.150
86,624
+0.31(+3.95%)
Feb 16, 2022
8.230
8.230
7.590
7.840
153,183
-0.42(-5.08%)
Feb 15, 2022
9.030
9.190
7.980
8.260
212,615
-1.35(-14.05%)
Feb 14, 2022
9.520
9.840
9.270
9.610
23,428
-0.01(-0.10%)
Feb 11, 2022
9.340
9.980
9.140
9.620
87,211
+0.47(+5.14%)
Feb 10, 2022
9.540
9.580
9.150
9.150
23,881
-0.36(-3.79%)
Feb 09, 2022
9.540
9.550
9.300
9.510
17,527
+0.14(+1.49%)
Feb 08, 2022
9.320
9.598
9.060
9.370
34,604
+0.37(+4.11%)
Feb 07, 2022
9.890
9.887
8.855
9.000
76,861
-0.53(-5.56%)
Feb 04, 2022
9.760
9.890
9.120
9.530
30,124
-0.14(-1.45%)
Feb 03, 2022
9.950
9.500
9.670
25,781
-0.13(-1.33%)
Feb 02, 2022
9.910
10.10
9.680
9.800
12,631
-0.17(-1.71%)
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
.