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, 2017
5.260
5.460
5.175
5.420
63,935
+0.15(+2.85%)
Jul 28, 2017
5.410
5.658
5.270
5.270
37,245
-0.15(-2.77%)
Jul 27, 2017
5.330
5.530
5.330
5.420
17,632
+0.02(+0.37%)
Jul 26, 2017
5.560
5.630
5.360
5.400
43,341
+0.09(+1.69%)
Jul 25, 2017
5.400
5.500
5.310
5.310
33,788
-0.07(-1.30%)
Jul 24, 2017
5.430
5.570
5.380
5.380
4,808
-0.04(-0.74%)
Jul 21, 2017
5.600
5.600
5.350
5.420
21,198
-0.08(-1.45%)
Jul 20, 2017
5.400
5.500
5.400
5.500
11,902
+0.02(+0.36%)
Jul 19, 2017
5.400
5.510
5.400
5.480
8,734
+0.03(+0.55%)
Jul 18, 2017
5.517
5.540
5.400
5.450
3,338
-0.05(-0.91%)
Jul 17, 2017
5.530
5.530
5.400
5.500
4,172
-0.04(-0.72%)
Jul 14, 2017
5.420
5.622
5.400
5.540
12,437
+0.06(+1.09%)
Jul 13, 2017
5.444
5.599
5.430
5.480
14,976
+0.08(+1.48%)
Jul 12, 2017
5.580
5.580
5.340
5.400
14,885
-0.16(-2.88%)
Jul 11, 2017
5.650
5.720
5.520
5.560
20,869
+0.00(+0.00%)
Jul 10, 2017
5.580
5.650
5.560
5.560
20,447
-0.07(-1.24%)
Jul 07, 2017
5.664
5.664
5.520
5.630
5,536
-0.03(-0.53%)
Jul 06, 2017
5.690
5.740
5.644
5.660
9,062
-0.09(-1.57%)
Jul 05, 2017
5.800
5.800
5.750
5.750
5,558
-0.05(-0.86%)
Jul 03, 2017
5.750
5.803
5.750
5.800
8,391
+0.12(+2.11%)
Jun 30, 2017
5.721
5.721
5.600
5.680
7,558
-0.10(-1.73%)
Jun 29, 2017
5.930
5.930
5.650
5.780
12,772
-0.07(-1.20%)
Jun 28, 2017
5.700
5.900
5.690
5.850
18,620
+0.20(+3.54%)
Jun 27, 2017
5.510
5.680
5.510
5.650
20,878
+0.17(+3.10%)
Jun 26, 2017
5.390
5.480
5.370
5.480
8,189
+0.17(+3.20%)
Jun 23, 2017
5.420
5.480
5.310
5.310
12,187
-0.08(-1.48%)
Jun 22, 2017
5.347
5.420
5.333
5.390
16,889
-0.01(-0.19%)
Jun 21, 2017
5.480
5.480
5.350
5.400
10,834
+0.00(+0.00%)
Jun 20, 2017
5.650
5.650
5.390
5.400
11,013
-0.14(-2.53%)
Jun 19, 2017
5.550
5.600
5.450
5.540
20,942
+0.01(+0.18%)
Jun 16, 2017
5.390
5.570
5.390
5.530
15,665
+0.08(+1.47%)
Jun 15, 2017
5.582
5.582
5.450
5.450
7,150
-0.14(-2.54%)
Jun 14, 2017
5.590
5.610
5.460
5.592
8,226
-0.01(-0.14%)
Jun 13, 2017
5.700
5.710
5.600
5.600
17,404
-0.06(-1.06%)
Jun 12, 2017
5.570
5.730
5.500
5.660
24,800
+0.06(+1.07%)
Jun 09, 2017
5.545
5.600
5.475
5.600
15,060
+0.05(+0.90%)
Jun 08, 2017
5.470
5.550
5.391
5.550
34,027
+0.10(+1.83%)
Jun 07, 2017
5.480
5.506
5.450
5.450
3,349
-0.03(-0.55%)
Jun 06, 2017
5.490
5.490
5.420
5.480
14,301
-0.01(-0.18%)
Jun 05, 2017
5.347
5.490
5.347
5.490
16,848
+0.05(+0.92%)
Jun 02, 2017
5.390
5.460
5.375
5.440
7,412
-0.01(-0.18%)
Jun 01, 2017
5.430
5.550
5.390
5.450
31,220
+0.04(+0.69%)
May 31, 2017
5.410
5.480
5.400
5.413
4,541
-0.02(-0.32%)
May 30, 2017
5.442
5.590
5.400
5.430
114,002
+0.00(+0.00%)
May 26, 2017
5.450
5.460
5.350
5.430
38,045
-0.02(-0.37%)
May 25, 2017
5.470
5.490
5.440
5.450
1,186
-0.05(-0.91%)
May 24, 2017
5.560
5.560
5.460
5.500
1,022
-0.04(-0.72%)
May 23, 2017
5.450
5.540
5.380
5.540
21,346
+0.14(+2.59%)
May 22, 2017
5.350
5.509
5.300
5.400
84,117
+0.01(+0.19%)
May 19, 2017
5.290
5.440
5.050
5.390
134,723
+0.09(+1.70%)
May 18, 2017
5.300
5.420
5.300
5.300
4,997
-0.02(-0.38%)
May 17, 2017
5.450
5.520
5.300
5.320
53,057
-0.17(-3.10%)
May 16, 2017
5.510
5.540
5.490
5.490
12,585
-0.06(-1.08%)
May 15, 2017
5.560
5.610
5.520
5.550
22,464
+0.09(+1.65%)
May 12, 2017
5.550
5.560
5.440
5.460
16,252
-0.08(-1.44%)
May 11, 2017
5.480
5.620
5.440
5.540
36,612
-0.01(-0.18%)
May 10, 2017
5.577
5.646
5.520
5.550
68,311
+0.02(+0.45%)
May 09, 2017
5.800
5.800
5.390
5.525
76,852
-0.19(-3.41%)
May 08, 2017
6.010
6.200
5.600
5.720
55,047
-0.05(-0.87%)
May 05, 2017
5.780
5.950
5.630
5.770
92,935
+0.03(+0.51%)
May 04, 2017
6.090
6.090
5.640
5.741
55,302
-0.31(-5.11%)
May 03, 2017
6.100
6.180
6.030
6.050
16,430
-0.04(-0.66%)
May 02, 2017
6.170
6.180
6.075
6.090
4,434
-0.06(-0.98%)
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
.