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 29, 2022
9.500
10.31
9.400
9.640
30,176
+0.37(+3.99%)
Jul 28, 2022
9.671
9.715
9.140
9.270
14,803
-0.42(-4.33%)
Jul 27, 2022
9.730
9.900
9.535
9.690
6,886
+0.10(+1.04%)
Jul 26, 2022
9.570
9.815
9.255
9.590
41,329
-0.01(-0.10%)
Jul 25, 2022
9.050
10.34
9.050
9.600
131,804
+1.31(+15.80%)
Jul 22, 2022
7.870
8.390
7.750
8.290
54,806
+0.29(+3.62%)
Jul 21, 2022
8.050
8.358
7.800
8.000
8,959
+0.08(+1.01%)
Jul 20, 2022
8.180
8.386
7.810
7.920
20,850
-0.27(-3.30%)
Jul 19, 2022
7.710
8.630
7.710
8.190
28,235
+0.30(+3.80%)
Jul 18, 2022
7.500
7.960
7.395
7.890
13,269
+0.45(+6.05%)
Jul 15, 2022
7.410
7.750
7.210
7.440
10,265
+0.16(+2.20%)
Jul 14, 2022
7.600
7.660
7.195
7.280
28,721
-0.19(-2.54%)
Jul 13, 2022
7.340
7.630
7.270
7.470
10,247
-0.05(-0.66%)
Jul 12, 2022
7.390
8.440
7.350
7.520
31,198
+0.17(+2.31%)
Jul 11, 2022
7.300
7.720
7.070
7.350
37,934
+0.16(+2.23%)
Jul 08, 2022
7.070
7.570
6.930
7.190
26,579
+0.12(+1.70%)
Jul 07, 2022
7.340
8.133
7.050
7.070
80,403
-0.18(-2.48%)
Jul 06, 2022
7.250
7.750
7.100
7.250
19,754
-0.04(-0.55%)
Jul 05, 2022
7.610
7.630
7.017
7.290
19,933
-0.32(-4.20%)
Jul 01, 2022
7.980
7.980
7.480
7.610
24,481
-0.53(-6.51%)
Jun 30, 2022
8.190
8.362
7.840
8.140
13,057
-0.34(-4.01%)
Jun 29, 2022
8.710
8.710
8.340
8.480
2,703
-0.22(-2.53%)
Jun 28, 2022
8.680
8.900
8.550
8.700
6,815
+0.09(+1.05%)
Jun 27, 2022
8.900
8.930
8.530
8.610
9,956
+0.02(+0.23%)
Jun 24, 2022
8.240
8.767
8.120
8.590
19,315
+0.53(+6.58%)
Jun 23, 2022
8.100
8.448
8.050
8.060
30,580
+0.01(+0.12%)
Jun 22, 2022
8.350
8.430
8.050
8.050
12,306
-0.39(-4.62%)
Jun 21, 2022
8.110
8.626
8.110
8.440
16,115
+0.24(+2.93%)
Jun 17, 2022
8.250
8.320
7.971
8.200
18,178
+0.25(+3.14%)
Jun 16, 2022
8.550
8.570
7.950
7.950
14,418
-0.65(-7.56%)
Jun 15, 2022
8.700
9.000
8.510
8.600
13,775
-0.21(-2.38%)
Jun 14, 2022
8.940
9.130
8.700
8.810
3,149
-0.09(-1.01%)
Jun 13, 2022
9.500
9.500
8.810
8.900
15,409
-0.82(-8.44%)
Jun 10, 2022
10.32
10.32
9.720
9.720
3,055
-0.40(-3.94%)
Jun 09, 2022
10.24
10.26
9.910
10.12
10,622
-0.26(-2.52%)
Jun 08, 2022
10.23
10.40
10.10
10.38
9,279
+0.10(+0.97%)
Jun 07, 2022
10.27
10.40
10.17
10.28
7,906
+0.03(+0.29%)
Jun 06, 2022
10.12
10.35
10.12
10.25
9,647
+0.05(+0.49%)
Jun 03, 2022
10.26
10.40
10.20
10.20
5,254
-0.31(-2.95%)
Jun 02, 2022
9.730
10.51
9.730
10.51
17,459
+0.56(+5.63%)
Jun 01, 2022
9.760
10.00
9.760
9.950
4,618
-0.04(-0.40%)
May 31, 2022
9.750
10.000
9.750
9.990
9,328
+0.33(+3.40%)
May 27, 2022
9.500
9.882
9.371
9.662
15,757
+0.35(+3.78%)
May 26, 2022
9.250
9.490
9.249
9.310
4,753
+0.04(+0.43%)
May 25, 2022
8.671
9.305
8.630
9.270
2,158
+0.05(+0.54%)
May 24, 2022
9.450
9.450
9.000
9.220
2,534
-0.28(-2.95%)
May 23, 2022
9.486
9.540
9.486
9.500
3,467
+0.24(+2.59%)
May 20, 2022
9.450
9.550
9.260
9.260
1,211
-0.23(-2.42%)
May 19, 2022
9.050
9.490
8.905
9.490
4,752
+0.52(+5.80%)
May 18, 2022
9.350
9.880
8.970
8.970
12,604
-0.34(-3.65%)
May 17, 2022
9.200
9.570
8.790
9.310
8,562
+0.14(+1.53%)
May 16, 2022
8.911
9.240
8.911
9.170
3,879
+0.13(+1.44%)
May 13, 2022
9.230
9.230
9.040
9.040
3,707
-0.01(-0.11%)
May 12, 2022
9.050
9.097
8.999
9.050
12,051
+0.00(+0.00%)
May 11, 2022
8.960
9.240
8.643
9.050
10,285
+0.10(+1.12%)
May 10, 2022
9.710
9.710
8.950
8.950
20,118
-0.70(-7.25%)
May 09, 2022
9.650
9.800
9.600
9.650
14,644
-0.08(-0.82%)
May 06, 2022
9.695
9.765
9.544
9.730
4,746
+0.02(+0.21%)
May 05, 2022
10.03
10.21
9.400
9.710
33,931
-0.28(-2.80%)
May 04, 2022
10.02
10.02
9.510
9.990
15,224
-0.01(-0.10%)
May 03, 2022
9.620
10.08
9.618
10.00
39,472
+0.50(+5.26%)
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
.