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
)
16.46
+0.19 (+1.17%)
Streaming Delayed Price
Updated: 2:41 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 (%)
Aug 31, 2004
4.840
4.840
4.500
4.700
14,400
-0.24(-4.86%)
Aug 30, 2004
4.950
5.020
4.940
4.940
4,600
-0.06(-1.20%)
Aug 27, 2004
4.970
5.000
4.950
5.000
3,200
+0.08(+1.63%)
Aug 26, 2004
4.850
4.950
4.740
4.920
20,400
+0.02(+0.41%)
Aug 25, 2004
5.250
5.250
4.810
4.900
24,800
-0.36(-6.84%)
Aug 24, 2004
5.270
5.310
5.260
5.260
1,900
-0.02(-0.38%)
Aug 23, 2004
5.330
5.330
5.230
5.280
3,900
+0.01(+0.19%)
Aug 20, 2004
5.240
5.400
5.200
5.270
5,100
+0.03(+0.57%)
Aug 19, 2004
5.500
5.500
5.200
5.240
18,300
-0.24(-4.38%)
Aug 18, 2004
5.600
5.700
5.460
5.480
18,500
-0.01(-0.18%)
Aug 17, 2004
5.260
5.600
5.250
5.490
39,900
+0.45(+8.93%)
Aug 16, 2004
5.200
5.200
5.000
5.040
6,300
-0.13(-2.51%)
Aug 13, 2004
5.090
5.340
5.090
5.170
15,900
+0.17(+3.40%)
Aug 12, 2004
5.020
5.020
4.800
5.000
12,500
-0.15(-2.91%)
Aug 11, 2004
5.200
5.200
4.770
5.150
31,800
-0.02(-0.39%)
Aug 10, 2004
5.200
5.200
5.170
5.170
6,000
+0.00(+0.00%)
Aug 09, 2004
5.120
5.200
5.110
5.170
7,600
+0.06(+1.17%)
Aug 06, 2004
5.120
5.120
5.110
5.110
19,100
-0.04(-0.78%)
Aug 05, 2004
5.250
5.260
5.100
5.150
10,100
-0.08(-1.53%)
Aug 04, 2004
5.570
5.600
5.220
5.230
10,300
-0.37(-6.61%)
Aug 03, 2004
5.400
5.600
5.200
5.600
9,400
+0.19(+3.51%)
Aug 02, 2004
5.350
5.450
5.120
5.410
23,600
+0.11(+2.08%)
Jul 30, 2004
5.380
5.380
5.300
5.300
4,700
-0.18(-3.28%)
Jul 29, 2004
5.950
5.950
5.300
5.480
22,200
-0.45(-7.59%)
Jul 28, 2004
5.330
5.950
5.330
5.930
20,100
+0.60(+11.26%)
Jul 27, 2004
5.210
5.340
5.190
5.330
9,400
+0.21(+4.10%)
Jul 26, 2004
5.180
5.280
5.110
5.120
8,000
-0.13(-2.48%)
Jul 23, 2004
5.200
5.300
5.150
5.250
20,600
+0.00(+0.00%)
Jul 22, 2004
5.480
5.480
5.010
5.250
34,000
-0.25(-4.55%)
Jul 21, 2004
6.120
6.190
5.430
5.500
54,100
-0.77(-12.26%)
Jul 20, 2004
6.150
6.400
6.122
6.269
23,600
-0.13(-2.05%)
Jul 19, 2004
6.400
6.550
6.250
6.400
47,000
+0.00(+0.00%)
Jul 16, 2004
6.250
6.490
6.140
6.400
89,900
+0.14(+2.24%)
Jul 15, 2004
5.950
6.500
5.810
6.260
132,100
+0.50(+8.68%)
Jul 14, 2004
5.610
5.930
5.510
5.760
22,900
+0.25(+4.54%)
Jul 13, 2004
5.050
5.590
5.000
5.510
41,400
+0.43(+8.46%)
Jul 12, 2004
5.100
5.250
5.010
5.080
39,900
-0.23(-4.33%)
Jul 09, 2004
5.520
5.580
5.310
5.310
19,100
-0.09(-1.67%)
Jul 08, 2004
5.600
5.649
5.260
5.400
32,300
-0.28(-4.93%)
Jul 07, 2004
5.740
6.070
5.510
5.680
196,600
-0.01(-0.18%)
Jul 06, 2004
5.480
5.690
5.300
5.690
146,200
+0.53(+10.27%)
Jul 02, 2004
4.900
5.250
4.770
5.160
70,000
+0.21(+4.24%)
Jul 01, 2004
4.800
5.090
4.700
4.950
156,800
+0.32(+6.91%)
Jun 30, 2004
4.490
4.650
4.450
4.630
36,600
+0.24(+5.47%)
Jun 29, 2004
4.350
4.400
4.320
4.390
4,400
+0.09(+2.09%)
Jun 28, 2004
4.310
4.350
4.300
4.300
2,800
+0.00(+0.00%)
Jun 25, 2004
4.380
4.380
4.300
4.300
1,700
-0.10(-2.27%)
Jun 24, 2004
4.400
4.400
4.400
4.400
5,000
+0.00(+0.00%)
Jun 23, 2004
4.210
4.470
4.210
4.400
16,800
+0.20(+4.76%)
Jun 22, 2004
4.400
4.400
4.200
4.200
3,200
-0.19(-4.33%)
Jun 21, 2004
4.200
4.400
4.200
4.390
8,700
-0.01(-0.23%)
Jun 18, 2004
4.430
4.540
4.400
4.400
19,800
-0.05(-1.12%)
Jun 17, 2004
4.470
4.470
4.200
4.450
28,400
+0.00(+0.00%)
Jun 16, 2004
4.350
4.490
4.350
4.450
9,800
+0.15(+3.49%)
Jun 15, 2004
4.350
4.380
4.300
4.300
8,300
-0.04(-0.92%)
Jun 14, 2004
4.340
4.340
4.340
4.340
2,500
+0.00(+0.00%)
Jun 10, 2004
4.170
4.340
4.170
4.340
21,300
+0.19(+4.58%)
Jun 09, 2004
4.100
4.160
4.100
4.150
5,400
+0.09(+2.22%)
Jun 08, 2004
4.040
4.100
4.010
4.060
14,800
+0.02(+0.50%)
Jun 07, 2004
4.010
4.040
4.000
4.040
10,100
+0.05(+1.25%)
Jun 04, 2004
3.990
3.990
3.990
3.990
200
-0.01(-0.25%)
Jun 03, 2004
4.000
4.000
4.000
4.000
5,000
-0.01(-0.25%)
Jun 02, 2004
4.010
4.020
4.010
4.010
8,900
+0.01(+0.25%)
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
.