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
)
16.86
+0.59 (+3.63%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 31, 2013
10.01
10.20
9.860
9.860
13,161
-0.09(-0.90%)
Jul 30, 2013
10.17
10.17
9.910
9.950
10,887
-0.17(-1.68%)
Jul 29, 2013
10.04
10.19
9.980
10.12
14,101
+0.12(+1.20%)
Jul 26, 2013
9.980
10.02
9.910
10.00
2,310
-0.03(-0.30%)
Jul 25, 2013
9.850
10.11
9.850
10.03
33,064
+0.18(+1.83%)
Jul 24, 2013
9.750
9.850
9.711
9.850
39,037
+0.10(+1.03%)
Jul 23, 2013
9.560
9.750
9.560
9.750
15,765
+0.07(+0.72%)
Jul 22, 2013
9.710
9.800
9.680
9.680
12,851
-0.12(-1.22%)
Jul 19, 2013
9.790
9.800
9.720
9.800
4,154
-0.01(-0.10%)
Jul 18, 2013
9.810
9.960
9.680
9.810
17,655
-0.13(-1.31%)
Jul 17, 2013
9.970
9.970
9.780
9.940
16,237
-0.04(-0.40%)
Jul 16, 2013
9.820
9.980
9.810
9.980
23,488
+0.11(+1.11%)
Jul 15, 2013
9.850
9.870
9.711
9.870
15,247
+0.00(+0.00%)
Jul 12, 2013
9.750
9.870
9.600
9.870
7,745
+0.00(+0.00%)
Jul 11, 2013
9.761
9.900
9.761
9.870
4,951
+0.12(+1.23%)
Jul 10, 2013
9.650
9.840
9.640
9.750
15,961
+0.08(+0.83%)
Jul 09, 2013
9.700
9.760
9.630
9.670
11,751
-0.01(-0.10%)
Jul 08, 2013
9.660
9.698
9.610
9.680
7,693
+0.02(+0.21%)
Jul 05, 2013
9.714
9.714
9.610
9.660
8,882
+0.03(+0.31%)
Jul 03, 2013
9.650
9.650
9.600
9.630
2,348
-0.07(-0.72%)
Jul 02, 2013
9.650
9.779
9.610
9.700
13,755
+0.00(+0.00%)
Jul 01, 2013
9.850
9.850
9.650
9.700
19,727
-0.15(-1.52%)
Jun 28, 2013
9.800
9.850
9.650
9.850
11,391
+0.15(+1.55%)
Jun 27, 2013
9.660
9.790
9.660
9.700
7,353
+0.10(+1.04%)
Jun 26, 2013
9.656
9.670
9.600
9.600
5,717
-0.10(-1.03%)
Jun 25, 2013
9.640
9.700
9.592
9.700
14,415
+0.09(+0.94%)
Jun 24, 2013
9.710
9.750
9.560
9.610
18,179
-0.10(-1.03%)
Jun 21, 2013
9.750
9.770
9.560
9.710
12,755
+0.14(+1.46%)
Jun 20, 2013
9.650
9.669
9.560
9.570
13,229
-0.10(-1.03%)
Jun 19, 2013
9.771
9.780
9.620
9.670
13,793
-0.07(-0.72%)
Jun 18, 2013
9.630
9.789
9.630
9.740
11,930
+0.08(+0.83%)
Jun 17, 2013
9.640
9.810
9.580
9.660
12,438
-0.07(-0.72%)
Jun 14, 2013
9.970
9.970
9.680
9.730
5,952
-0.15(-1.52%)
Jun 13, 2013
9.580
9.910
9.580
9.880
14,579
+0.31(+3.24%)
Jun 12, 2013
9.810
9.810
9.570
9.570
25,013
-0.19(-1.95%)
Jun 11, 2013
9.800
9.850
9.750
9.760
4,319
-0.10(-1.01%)
Jun 10, 2013
9.810
9.880
9.640
9.860
15,980
+0.06(+0.61%)
Jun 07, 2013
9.850
9.870
9.780
9.800
8,138
-0.05(-0.51%)
Jun 06, 2013
9.823
9.873
9.823
9.850
8,646
-0.06(-0.61%)
Jun 05, 2013
9.750
9.980
9.750
9.910
10,930
+0.11(+1.12%)
Jun 04, 2013
9.670
9.890
9.650
9.800
21,067
+0.17(+1.77%)
Jun 03, 2013
9.600
9.740
9.570
9.630
8,185
-0.08(-0.82%)
May 31, 2013
9.710
9.754
9.710
9.710
3,080
-0.04(-0.41%)
May 30, 2013
9.710
9.770
9.700
9.750
14,262
+0.00(+0.00%)
May 29, 2013
9.730
9.750
9.561
9.750
20,492
+0.02(+0.21%)
May 28, 2013
9.770
9.840
9.670
9.730
5,961
-0.01(-0.10%)
May 24, 2013
9.690
9.780
9.690
9.740
4,216
-0.02(-0.20%)
May 23, 2013
9.690
9.780
9.690
9.760
10,202
+0.11(+1.14%)
May 22, 2013
9.700
9.760
9.650
9.650
16,536
-0.06(-0.62%)
May 21, 2013
9.828
9.850
9.700
9.710
10,614
-0.09(-0.92%)
May 20, 2013
9.700
9.839
9.700
9.800
16,956
+0.11(+1.14%)
May 17, 2013
9.790
9.830
9.690
9.690
5,722
-0.01(-0.10%)
May 16, 2013
9.690
9.828
9.680
9.700
13,254
-0.01(-0.10%)
May 15, 2013
9.700
9.835
9.700
9.710
3,031
+0.04(+0.41%)
May 13, 2013
9.730
9.770
9.630
9.670
7,560
-0.06(-0.62%)
May 10, 2013
9.680
9.770
9.550
9.730
8,434
-0.04(-0.41%)
May 09, 2013
9.990
10.12
9.740
9.770
17,713
-0.19(-1.91%)
May 08, 2013
9.580
9.970
9.580
9.960
41,368
+0.28(+2.89%)
May 07, 2013
9.600
9.700
9.580
9.680
50,276
+0.10(+1.04%)
May 06, 2013
9.770
9.788
9.580
9.580
12,300
-0.21(-2.15%)
May 03, 2013
9.650
9.790
9.630
9.790
23,219
+0.15(+1.56%)
May 02, 2013
9.646
9.646
9.570
9.640
12,521
+0.03(+0.31%)
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
.