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
)
18.36
+0.18 (+1.01%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 21, 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 (%)
May 31, 2013
9.710
9.754
9.710
9.710
3,080
-0.04(-0.41%)
May 30, 2013
9.710
9.770
9.700
9.750
14,262
+0.00(+0.00%)
May 29, 2013
9.730
9.750
9.561
9.750
20,492
+0.02(+0.21%)
May 28, 2013
9.770
9.840
9.670
9.730
5,961
-0.01(-0.10%)
May 24, 2013
9.690
9.780
9.690
9.740
4,216
-0.02(-0.20%)
May 23, 2013
9.690
9.780
9.690
9.760
10,202
+0.11(+1.14%)
May 22, 2013
9.700
9.760
9.650
9.650
16,536
-0.06(-0.62%)
May 21, 2013
9.828
9.850
9.700
9.710
10,614
-0.09(-0.92%)
May 20, 2013
9.700
9.839
9.700
9.800
16,956
+0.11(+1.14%)
May 17, 2013
9.790
9.830
9.690
9.690
5,722
-0.01(-0.10%)
May 16, 2013
9.690
9.828
9.680
9.700
13,254
-0.01(-0.10%)
May 15, 2013
9.700
9.835
9.700
9.710
3,031
+0.04(+0.41%)
May 13, 2013
9.730
9.770
9.630
9.670
7,560
-0.06(-0.62%)
May 10, 2013
9.680
9.770
9.550
9.730
8,434
-0.04(-0.41%)
May 09, 2013
9.990
10.12
9.740
9.770
17,713
-0.19(-1.91%)
May 08, 2013
9.580
9.970
9.580
9.960
41,368
+0.28(+2.89%)
May 07, 2013
9.600
9.700
9.580
9.680
50,276
+0.10(+1.04%)
May 06, 2013
9.770
9.788
9.580
9.580
12,300
-0.21(-2.15%)
May 03, 2013
9.650
9.790
9.630
9.790
23,219
+0.15(+1.56%)
May 02, 2013
9.646
9.646
9.570
9.640
12,521
+0.03(+0.31%)
May 01, 2013
9.410
9.680
9.410
9.610
42,112
+0.09(+0.95%)
Apr 30, 2013
9.550
9.600
9.440
9.520
19,285
-0.02(-0.21%)
Apr 29, 2013
9.810
9.900
9.540
9.540
11,998
-0.31(-3.15%)
Apr 26, 2013
9.740
9.940
9.660
9.850
18,175
+0.19(+1.97%)
Apr 25, 2013
9.540
9.700
9.510
9.660
13,286
+0.15(+1.58%)
Apr 24, 2013
9.390
9.540
9.301
9.510
6,675
+0.11(+1.17%)
Apr 23, 2013
9.090
9.439
9.080
9.400
12,447
+0.21(+2.29%)
Apr 22, 2013
9.070
9.240
9.000
9.190
20,247
+0.02(+0.22%)
Apr 19, 2013
9.210
9.280
9.170
9.170
18,950
-0.06(-0.65%)
Apr 18, 2013
9.370
9.395
9.170
9.230
15,219
-0.15(-1.60%)
Apr 17, 2013
9.480
9.480
9.310
9.380
13,744
-0.12(-1.26%)
Apr 16, 2013
9.500
9.508
9.361
9.500
20,632
+0.01(+0.11%)
Apr 15, 2013
9.740
9.760
9.470
9.490
36,457
-0.25(-2.57%)
Apr 12, 2013
9.910
9.910
9.700
9.740
12,719
-0.17(-1.72%)
Apr 11, 2013
9.870
9.960
9.801
9.910
10,138
+0.01(+0.10%)
Apr 10, 2013
9.970
9.990
9.760
9.900
18,402
-0.06(-0.60%)
Apr 09, 2013
9.990
10.00
9.800
9.960
19,493
+0.02(+0.20%)
Apr 08, 2013
9.860
9.990
9.788
9.940
6,631
+0.08(+0.81%)
Apr 05, 2013
9.790
9.980
9.690
9.860
28,059
+0.08(+0.82%)
Apr 04, 2013
9.690
9.890
9.604
9.780
25,083
+0.03(+0.31%)
Apr 03, 2013
9.839
9.880
9.750
9.750
16,419
-0.09(-0.91%)
Apr 02, 2013
9.900
9.900
9.820
9.840
17,186
-0.05(-0.51%)
Apr 01, 2013
9.860
9.930
9.800
9.890
25,477
-0.06(-0.60%)
Mar 28, 2013
10.05
10.07
9.816
9.950
28,277
-0.17(-1.68%)
Mar 27, 2013
9.990
10.13
9.670
10.12
36,659
+0.08(+0.80%)
Mar 26, 2013
9.750
10.05
9.750
10.04
34,502
+0.13(+1.31%)
Mar 25, 2013
10.18
10.19
9.750
9.910
91,696
-0.53(-5.08%)
Mar 22, 2013
10.22
10.68
10.22
10.44
18,055
-0.16(-1.51%)
Mar 21, 2013
10.50
10.65
10.50
10.60
14,759
-0.10(-0.93%)
Mar 20, 2013
10.75
10.78
10.61
10.70
14,187
-0.10(-0.93%)
Mar 19, 2013
10.65
10.86
10.55
10.80
17,845
+0.21(+1.98%)
Mar 18, 2013
10.55
10.60
10.41
10.59
24,971
+0.05(+0.47%)
Mar 15, 2013
10.86
10.94
10.43
10.54
31,994
-0.29(-2.68%)
Mar 14, 2013
11.01
11.01
10.81
10.83
8,638
-0.08(-0.73%)
Mar 13, 2013
11.15
11.15
10.91
10.91
10,148
-0.15(-1.36%)
Mar 12, 2013
11.04
11.13
10.91
11.06
7,112
+0.06(+0.55%)
Mar 11, 2013
11.09
11.16
10.92
11.00
17,404
-0.01(-0.09%)
Mar 08, 2013
11.05
11.12
11.01
11.01
13,611
-0.02(-0.18%)
Mar 07, 2013
10.97
11.09
10.91
11.03
7,965
+0.06(+0.55%)
Mar 06, 2013
10.82
11.00
10.82
10.97
5,787
+0.12(+1.11%)
Mar 05, 2013
10.93
10.98
10.84
10.85
19,333
-0.09(-0.82%)
Mar 04, 2013
10.95
10.98
10.81
10.94
20,745
+0.06(+0.55%)
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
.