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
)
17.61
-0.69 (-3.77%)
Streaming Delayed Price
Updated: 11:56 AM EDT, Jun 3, 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, 2017
5.670
5.980
5.670
5.670
32,555
-0.18(-3.08%)
Aug 30, 2017
5.660
5.920
5.600
5.850
27,154
+0.17(+2.99%)
Aug 29, 2017
5.646
5.680
5.600
5.680
24,436
+0.02(+0.35%)
Aug 28, 2017
5.550
5.670
5.435
5.660
64,998
+0.13(+2.35%)
Aug 25, 2017
5.480
5.560
5.410
5.530
37,797
-0.06(-1.10%)
Aug 24, 2017
5.591
5.591
5.591
5.591
128
-0.01(-0.15%)
Aug 23, 2017
5.600
5.660
5.533
5.600
4,145
+0.11(+2.00%)
Aug 22, 2017
5.600
5.610
5.450
5.490
13,846
-0.18(-3.17%)
Aug 21, 2017
5.500
5.670
5.451
5.670
4,681
+0.17(+3.09%)
Aug 18, 2017
5.300
5.500
5.261
5.500
7,647
+0.07(+1.29%)
Aug 17, 2017
5.460
5.538
5.400
5.430
5,777
-0.04(-0.73%)
Aug 16, 2017
5.640
5.640
5.400
5.470
9,879
-0.02(-0.36%)
Aug 15, 2017
5.620
5.629
5.440
5.490
45,080
-0.03(-0.54%)
Aug 14, 2017
5.380
5.540
5.369
5.520
34,222
+0.09(+1.66%)
Aug 11, 2017
5.490
5.490
5.217
5.430
100,855
+0.07(+1.31%)
Aug 10, 2017
5.400
5.400
5.240
5.360
24,098
+0.07(+1.32%)
Aug 09, 2017
5.270
5.470
5.270
5.290
6,242
-0.07(-1.31%)
Aug 08, 2017
5.270
5.425
5.270
5.360
19,767
+0.08(+1.42%)
Aug 07, 2017
5.420
5.495
5.270
5.285
54,507
-0.12(-2.31%)
Aug 04, 2017
5.435
5.470
5.300
5.410
31,480
-0.19(-3.39%)
Aug 03, 2017
5.520
5.600
5.210
5.600
30,302
+0.37(+7.07%)
Aug 02, 2017
5.297
5.350
5.220
5.230
20,126
+0.02(+0.38%)
Aug 01, 2017
5.480
5.619
5.210
5.210
19,629
-0.21(-3.87%)
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%)
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
.