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: 4:00 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 (%)
Aug 31, 2006
8.450
8.535
8.450
8.530
30,900
+0.04(+0.47%)
Aug 30, 2006
8.530
8.530
8.410
8.490
17,800
-0.01(-0.12%)
Aug 29, 2006
8.600
8.600
8.450
8.500
14,400
+0.10(+1.19%)
Aug 28, 2006
8.600
8.800
8.350
8.400
56,800
-0.29(-3.34%)
Aug 25, 2006
8.800
8.800
8.650
8.690
19,400
-0.13(-1.47%)
Aug 24, 2006
8.680
8.870
8.680
8.820
22,500
+0.21(+2.44%)
Aug 23, 2006
8.850
8.860
8.570
8.610
17,500
-0.24(-2.71%)
Aug 22, 2006
9.000
9.010
8.800
8.850
16,200
-0.20(-2.21%)
Aug 21, 2006
9.100
9.100
8.900
9.050
30,200
-0.03(-0.33%)
Aug 18, 2006
9.170
9.220
9.050
9.080
10,700
+0.01(+0.11%)
Aug 17, 2006
9.260
9.460
9.070
9.070
44,900
-0.19(-2.05%)
Aug 16, 2006
8.490
9.540
8.490
9.260
168,000
+0.77(+9.07%)
Aug 15, 2006
8.600
8.760
8.400
8.490
65,300
-0.01(-0.12%)
Aug 14, 2006
8.100
8.800
8.050
8.500
119,700
+0.40(+4.94%)
Aug 11, 2006
8.240
8.240
8.100
8.100
25,300
-0.22(-2.68%)
Aug 10, 2006
8.590
8.660
8.320
8.323
29,600
-0.26(-3.00%)
Aug 09, 2006
8.320
8.690
8.320
8.580
27,300
+0.18(+2.14%)
Aug 08, 2006
8.380
8.490
8.350
8.400
10,500
-0.06(-0.71%)
Aug 07, 2006
8.550
8.550
8.110
8.460
17,900
-0.04(-0.47%)
Aug 04, 2006
8.550
8.550
8.350
8.500
16,400
-0.02(-0.23%)
Aug 03, 2006
8.250
8.550
8.250
8.520
10,900
+0.23(+2.77%)
Aug 02, 2006
8.070
8.470
8.070
8.290
28,100
+0.27(+3.37%)
Aug 01, 2006
8.100
8.170
7.950
8.020
41,900
-0.13(-1.60%)
Jul 31, 2006
8.060
8.150
7.860
8.150
10,600
+0.09(+1.12%)
Jul 28, 2006
8.400
8.406
7.820
8.060
30,000
-0.33(-3.93%)
Jul 27, 2006
8.350
8.470
8.350
8.390
8,900
-0.06(-0.71%)
Jul 26, 2006
8.300
8.540
8.300
8.450
13,300
-0.03(-0.35%)
Jul 25, 2006
8.300
8.550
8.300
8.480
17,900
+0.18(+2.17%)
Jul 24, 2006
8.320
8.420
8.000
8.300
11,800
-0.06(-0.72%)
Jul 21, 2006
8.700
8.750
8.200
8.360
25,100
-0.24(-2.79%)
Jul 20, 2006
8.460
8.700
8.460
8.600
26,600
+0.19(+2.26%)
Jul 19, 2006
8.120
8.480
8.110
8.410
33,800
+0.12(+1.45%)
Jul 18, 2006
8.400
8.420
8.000
8.290
33,000
-0.15(-1.78%)
Jul 17, 2006
8.720
8.800
8.210
8.440
19,000
-0.28(-3.21%)
Jul 14, 2006
8.850
8.850
8.580
8.720
27,500
-0.13(-1.47%)
Jul 13, 2006
9.000
9.000
8.730
8.850
22,200
-0.24(-2.64%)
Jul 12, 2006
9.000
9.110
8.980
9.090
11,100
+0.11(+1.22%)
Jul 11, 2006
9.090
9.090
8.810
8.980
15,200
-0.10(-1.10%)
Jul 10, 2006
9.100
9.170
9.046
9.080
12,900
-0.21(-2.26%)
Jul 07, 2006
9.180
9.290
9.020
9.290
26,300
+0.05(+0.54%)
Jul 06, 2006
9.600
9.630
9.230
9.240
27,500
-0.36(-3.75%)
Jul 05, 2006
9.750
9.832
9.360
9.600
31,800
-0.20(-2.04%)
Jul 03, 2006
9.120
9.820
9.000
9.800
41,200
+0.75(+8.29%)
Jun 30, 2006
9.100
9.390
8.700
9.050
71,700
-0.10(-1.09%)
Jun 29, 2006
8.130
9.680
8.130
9.150
131,800
+1.08(+13.38%)
Jun 28, 2006
8.350
8.450
8.010
8.070
16,900
-0.27(-3.24%)
Jun 27, 2006
8.310
8.360
8.310
8.340
16,100
+0.01(+0.12%)
Jun 26, 2006
8.240
8.400
8.240
8.330
9,100
-0.02(-0.24%)
Jun 23, 2006
8.170
8.360
8.110
8.350
23,400
+0.25(+3.09%)
Jun 22, 2006
7.870
8.200
7.870
8.100
30,200
+0.20(+2.53%)
Jun 21, 2006
7.620
7.900
7.620
7.900
19,100
+0.27(+3.54%)
Jun 20, 2006
7.600
7.750
7.400
7.630
18,600
-0.07(-0.91%)
Jun 19, 2006
7.830
7.830
7.550
7.700
8,800
-0.13(-1.66%)
Jun 16, 2006
7.850
7.900
7.610
7.830
12,700
+0.05(+0.64%)
Jun 15, 2006
7.440
7.790
7.390
7.780
26,000
+0.46(+6.28%)
Jun 14, 2006
7.330
7.380
7.170
7.320
26,000
-0.08(-1.08%)
Jun 13, 2006
7.320
7.600
7.320
7.400
65,800
+0.20(+2.78%)
Jun 12, 2006
7.500
7.600
7.200
7.200
35,700
-0.50(-6.49%)
Jun 09, 2006
7.470
7.900
7.470
7.700
31,600
+0.20(+2.67%)
Jun 08, 2006
7.650
7.750
7.411
7.500
34,900
-0.24(-3.10%)
Jun 07, 2006
7.630
8.000
7.400
7.740
29,300
+0.18(+2.38%)
Jun 06, 2006
7.620
7.780
7.520
7.560
58,300
-0.04(-0.53%)
Jun 05, 2006
7.700
7.730
7.320
7.600
111,300
-0.35(-4.40%)
Jun 02, 2006
8.050
8.050
7.650
7.950
61,000
+0.00(+0.00%)
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
.