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
)
18.18
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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 28, 2004
3.950
3.950
3.850
3.900
3,700
-0.13(-3.23%)
May 27, 2004
3.850
4.030
3.850
4.030
17,400
+0.25(+6.61%)
May 26, 2004
3.930
3.940
3.780
3.780
8,600
-0.12(-3.08%)
May 25, 2004
3.900
3.900
3.900
3.900
300
+0.00(+0.00%)
May 24, 2004
3.860
3.900
3.860
3.900
1,200
+0.04(+1.04%)
May 21, 2004
3.860
3.860
3.860
3.860
200
+0.00(+0.00%)
May 20, 2004
3.950
3.950
3.860
3.860
1,300
-0.10(-2.53%)
May 19, 2004
3.960
3.970
3.960
3.960
8,000
+0.03(+0.76%)
May 18, 2004
3.910
3.930
3.910
3.930
1,200
+0.02(+0.51%)
May 17, 2004
3.910
3.910
3.910
3.910
200
+0.03(+0.77%)
May 14, 2004
3.780
3.920
3.780
3.880
14,600
-0.04(-1.02%)
May 13, 2004
3.800
3.970
3.800
3.920
12,500
+0.17(+4.53%)
May 12, 2004
3.750
3.760
3.710
3.750
6,700
+0.00(+0.00%)
May 11, 2004
3.855
3.855
3.750
3.750
2,600
-0.10(-2.60%)
May 10, 2004
3.710
3.860
3.610
3.850
5,900
+0.05(+1.32%)
May 07, 2004
3.860
3.860
3.800
3.800
300
-0.10(-2.56%)
May 06, 2004
3.930
3.930
3.850
3.900
28,600
+0.00(+0.00%)
May 05, 2004
3.900
3.900
3.900
3.900
3,000
+0.02(+0.52%)
May 04, 2004
3.930
3.930
3.875
3.880
12,500
+0.08(+2.11%)
May 03, 2004
3.810
3.810
3.690
3.800
3,800
+0.04(+1.06%)
Apr 30, 2004
3.900
3.900
3.760
3.760
13,200
-0.06(-1.57%)
Apr 29, 2004
3.900
3.900
3.800
3.820
4,400
+0.08(+2.14%)
Apr 28, 2004
3.780
3.800
3.740
3.740
2,000
-0.01(-0.27%)
Apr 27, 2004
3.750
3.750
3.650
3.750
10,900
+0.00(+0.00%)
Apr 26, 2004
3.700
3.750
3.670
3.750
5,100
+0.05(+1.35%)
Apr 23, 2004
3.440
3.700
3.400
3.700
6,500
+0.25(+7.25%)
Apr 22, 2004
3.750
3.750
3.400
3.450
34,400
-0.30(-8.00%)
Apr 21, 2004
3.750
3.750
3.750
3.750
19,700
+0.05(+1.35%)
Apr 20, 2004
3.700
3.760
3.700
3.700
13,700
+0.09(+2.49%)
Apr 19, 2004
3.710
3.710
3.610
3.610
3,400
-0.08(-2.17%)
Apr 16, 2004
3.650
3.700
3.650
3.690
1,300
+0.13(+3.65%)
Apr 15, 2004
3.600
3.600
3.560
3.560
2,800
-0.04(-1.11%)
Apr 14, 2004
3.620
3.640
3.600
3.600
4,400
-0.10(-2.70%)
Apr 13, 2004
3.650
3.700
3.640
3.700
5,500
+0.10(+2.78%)
Apr 12, 2004
3.600
3.700
3.550
3.600
8,200
+0.10(+2.86%)
Apr 08, 2004
3.350
3.590
3.350
3.500
30,900
+0.25(+7.69%)
Apr 07, 2004
3.150
3.250
3.150
3.250
16,000
+0.10(+3.17%)
Apr 06, 2004
3.170
3.200
3.150
3.150
9,000
-0.05(-1.56%)
Apr 05, 2004
3.200
3.200
3.050
3.200
19,700
+0.00(+0.00%)
Apr 02, 2004
3.250
3.510
3.200
3.200
12,900
-0.10(-3.03%)
Apr 01, 2004
3.300
3.300
3.270
3.300
3,200
+0.03(+0.92%)
Mar 31, 2004
3.270
3.270
3.270
3.270
2,200
-0.03(-0.91%)
Mar 30, 2004
3.300
3.300
3.300
3.300
100
-0.05(-1.49%)
Mar 29, 2004
3.300
3.370
3.300
3.350
4,300
-0.05(-1.47%)
Mar 26, 2004
3.410
3.410
3.400
3.400
400
+0.05(+1.49%)
Mar 25, 2004
3.350
3.350
3.350
3.350
1,000
+0.05(+1.52%)
Mar 24, 2004
3.400
3.400
3.300
3.300
10,000
-0.16(-4.62%)
Mar 23, 2004
3.450
3.460
3.450
3.460
2,400
+0.01(+0.29%)
Mar 22, 2004
3.590
3.590
3.410
3.450
11,700
-0.10(-2.82%)
Mar 19, 2004
3.500
3.550
3.500
3.550
2,700
+0.03(+0.85%)
Mar 18, 2004
3.550
3.635
3.520
3.520
8,800
-0.06(-1.68%)
Mar 17, 2004
3.690
3.690
3.550
3.580
19,900
-0.11(-2.98%)
Mar 16, 2004
3.690
3.690
3.690
3.690
0
+0.00(+0.00%)
Mar 15, 2004
3.750
3.750
3.690
3.690
200
+0.00(+0.00%)
Mar 12, 2004
3.650
3.690
3.600
3.690
4,900
+0.04(+1.10%)
Mar 11, 2004
3.690
3.690
3.650
3.650
13,600
-0.05(-1.35%)
Mar 10, 2004
3.700
3.700
3.650
3.700
2,400
+0.05(+1.37%)
Mar 09, 2004
3.610
3.650
3.610
3.650
200
-0.01(-0.27%)
Mar 08, 2004
3.620
3.660
3.620
3.660
7,600
+0.06(+1.67%)
Mar 05, 2004
3.590
3.640
3.420
3.600
23,200
+0.01(+0.28%)
Mar 04, 2004
3.400
3.590
3.350
3.590
7,100
+0.19(+5.59%)
Mar 03, 2004
3.400
3.400
3.300
3.400
2,200
-0.05(-1.45%)
Mar 02, 2004
3.590
3.600
3.450
3.450
24,100
-0.10(-2.82%)
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
.