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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2005
7.460
8.100
7.270
7.690
136,200
+0.15(+1.99%)
May 27, 2005
7.300
7.650
7.300
7.540
77,500
+0.34(+4.72%)
May 26, 2005
7.040
7.250
6.950
7.200
57,800
+0.16(+2.27%)
May 25, 2005
7.050
7.050
6.900
7.040
40,100
-0.11(-1.54%)
May 24, 2005
7.250
7.290
7.000
7.150
52,000
-0.10(-1.38%)
May 23, 2005
7.150
7.400
7.140
7.250
41,300
-0.10(-1.36%)
May 20, 2005
7.290
7.400
7.200
7.350
34,000
+0.07(+0.96%)
May 19, 2005
7.100
7.370
7.090
7.280
95,300
+0.23(+3.26%)
May 18, 2005
6.900
7.140
6.740
7.050
79,200
+0.21(+3.07%)
May 17, 2005
6.830
6.850
6.760
6.840
13,000
-0.04(-0.58%)
May 16, 2005
7.000
7.055
6.710
6.880
38,300
-0.15(-2.13%)
May 13, 2005
7.020
7.050
6.800
7.030
42,400
-0.02(-0.28%)
May 12, 2005
7.020
7.090
6.810
7.050
40,900
-0.02(-0.28%)
May 11, 2005
6.950
7.100
6.760
7.070
35,500
+0.14(+2.02%)
May 10, 2005
7.290
7.290
6.810
6.930
65,900
-0.41(-5.59%)
May 09, 2005
7.110
7.400
7.110
7.340
86,600
+0.33(+4.71%)
May 06, 2005
7.000
7.180
6.990
7.010
53,000
+0.01(+0.14%)
May 05, 2005
6.600
7.000
6.600
7.000
58,000
+0.45(+6.87%)
May 04, 2005
6.460
6.550
6.420
6.550
35,800
+0.23(+3.64%)
May 03, 2005
6.150
6.390
6.120
6.320
41,100
+0.07(+1.12%)
May 02, 2005
6.500
6.550
6.100
6.250
79,400
-0.21(-3.25%)
Apr 29, 2005
6.580
6.740
6.350
6.460
57,000
-0.02(-0.31%)
Apr 28, 2005
6.500
6.640
6.350
6.480
34,100
-0.01(-0.15%)
Apr 27, 2005
7.000
7.030
6.420
6.490
52,300
-0.53(-7.55%)
Apr 26, 2005
6.990
7.250
6.900
7.020
83,900
+0.08(+1.15%)
Apr 25, 2005
6.800
6.950
6.570
6.940
52,300
+0.38(+5.79%)
Apr 22, 2005
6.900
6.920
6.550
6.560
40,900
-0.20(-2.96%)
Apr 21, 2005
6.450
6.760
6.400
6.760
38,500
+0.26(+4.00%)
Apr 20, 2005
6.580
6.750
6.450
6.500
81,300
+0.05(+0.78%)
Apr 19, 2005
6.030
6.600
6.030
6.450
86,500
+0.42(+6.97%)
Apr 18, 2005
6.250
6.340
5.800
6.030
121,600
-0.37(-5.78%)
Apr 15, 2005
6.680
6.770
6.220
6.400
110,500
-0.33(-4.90%)
Apr 14, 2005
6.850
7.000
6.500
6.730
51,800
-0.25(-3.58%)
Apr 13, 2005
6.600
7.000
6.600
6.980
69,400
+0.25(+3.71%)
Apr 12, 2005
6.650
6.790
6.430
6.730
73,000
+0.08(+1.20%)
Apr 11, 2005
6.850
6.870
6.650
6.650
49,800
-0.25(-3.62%)
Apr 08, 2005
7.050
7.080
6.800
6.900
33,700
-0.10(-1.43%)
Apr 07, 2005
6.910
7.090
6.900
7.000
26,900
+0.09(+1.30%)
Apr 06, 2005
7.050
7.140
6.720
6.910
72,400
-0.14(-1.99%)
Apr 05, 2005
7.000
7.150
6.950
7.050
49,600
+0.09(+1.29%)
Apr 04, 2005
7.200
7.460
6.830
6.960
80,100
-0.17(-2.38%)
Apr 01, 2005
6.950
7.480
6.950
7.130
100,600
+0.30(+4.39%)
Mar 31, 2005
6.760
7.100
6.700
6.830
46,300
+0.14(+2.09%)
Mar 30, 2005
6.720
6.800
6.450
6.690
56,300
-0.01(-0.15%)
Mar 29, 2005
6.590
6.950
6.410
6.700
123,800
+0.11(+1.67%)
Mar 28, 2005
7.080
7.119
6.460
6.590
177,600
-0.49(-6.92%)
Mar 24, 2005
7.100
7.300
6.950
7.080
77,700
-0.20(-2.75%)
Mar 23, 2005
7.500
7.600
7.210
7.280
71,000
-0.30(-3.96%)
Mar 22, 2005
7.640
7.940
7.500
7.580
114,600
-0.08(-1.04%)
Mar 21, 2005
7.920
7.950
7.600
7.660
85,500
-0.10(-1.29%)
Mar 18, 2005
7.350
7.970
7.250
7.760
149,500
+0.54(+7.48%)
Mar 17, 2005
7.020
7.490
7.000
7.220
107,300
+0.17(+2.41%)
Mar 16, 2005
7.300
7.430
6.980
7.050
128,600
-0.34(-4.60%)
Mar 15, 2005
7.370
7.430
6.850
7.390
233,900
-0.06(-0.81%)
Mar 14, 2005
7.730
7.780
7.300
7.450
223,500
-0.48(-6.05%)
Mar 11, 2005
8.350
8.450
7.650
7.930
256,100
-0.17(-2.10%)
Mar 10, 2005
8.500
8.500
7.250
8.100
284,300
-0.58(-6.68%)
Mar 09, 2005
8.800
9.140
8.350
8.680
134,600
-0.30(-3.34%)
Mar 08, 2005
9.330
9.330
8.700
8.980
174,900
-0.35(-3.75%)
Mar 07, 2005
10.20
10.25
9.200
9.330
213,300
-0.74(-7.35%)
Mar 04, 2005
10.05
10.25
9.890
10.07
126,500
+0.32(+3.28%)
Mar 03, 2005
9.700
10.00
9.700
9.750
78,100
+0.10(+1.04%)
Mar 02, 2005
10.10
10.50
9.540
9.650
338,200
-0.35(-3.50%)
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
.