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
)
18.30
+0.12 (+0.66%)
Official Closing Price
Updated: 6:30 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 28, 2021
13.15
13.60
12.96
13.25
103,867
+0.11(+0.84%)
May 27, 2021
13.34
13.48
12.60
13.14
130,796
-0.13(-0.98%)
May 26, 2021
13.45
14.25
12.90
13.27
388,688
-0.18(-1.34%)
May 25, 2021
13.00
14.90
12.51
13.45
719,405
+2.63(+24.36%)
May 24, 2021
10.82
10.95
10.66
10.81
26,022
-0.09(-0.78%)
May 21, 2021
10.87
10.90
10.63
10.90
27,468
+0.10(+0.93%)
May 20, 2021
10.49
10.88
10.26
10.80
38,314
+0.31(+3.00%)
May 19, 2021
10.27
10.60
10.03
10.49
89,556
-0.01(-0.14%)
May 18, 2021
10.44
10.77
10.26
10.50
65,274
+0.10(+0.96%)
May 17, 2021
10.32
10.48
10.24
10.40
8,325
+0.16(+1.56%)
May 14, 2021
10.20
10.40
10.00
10.24
34,606
+0.21(+2.09%)
May 13, 2021
10.39
10.49
9.860
10.03
17,553
-0.41(-3.93%)
May 12, 2021
10.17
10.42
10.03
10.44
27,437
+0.39(+3.88%)
May 11, 2021
10.00
10.24
9.720
10.05
37,524
-0.15(-1.47%)
May 10, 2021
10.25
10.25
10.00
10.20
12,426
-0.02(-0.20%)
May 07, 2021
10.16
10.25
9.983
10.22
17,975
+0.02(+0.20%)
May 06, 2021
10.33
10.33
9.910
10.20
17,579
+0.00(+0.00%)
May 05, 2021
10.00
10.24
9.580
10.20
54,326
-0.22(-2.11%)
May 04, 2021
9.980
10.48
9.400
10.42
174,379
+0.27(+2.66%)
May 03, 2021
8.440
10.20
8.300
10.15
607,184
+1.99(+24.39%)
Apr 30, 2021
8.410
8.460
8.010
8.160
17,400
-0.28(-3.32%)
Apr 29, 2021
8.510
8.540
8.170
8.440
9,176
-0.03(-0.35%)
Apr 28, 2021
8.430
8.600
8.429
8.470
62,509
+0.03(+0.36%)
Apr 27, 2021
8.440
8.500
8.380
8.440
31,276
+0.00(+0.00%)
Apr 26, 2021
8.380
8.490
8.340
8.440
7,913
+0.18(+2.18%)
Apr 23, 2021
7.990
8.490
7.990
8.260
23,600
+0.18(+2.23%)
Apr 22, 2021
8.080
8.100
7.930
8.080
14,876
+0.07(+0.87%)
Apr 21, 2021
8.100
8.348
8.000
8.010
14,600
+0.07(+0.88%)
Apr 20, 2021
8.030
8.080
7.920
7.940
21,087
-0.15(-1.85%)
Apr 19, 2021
7.980
8.170
7.980
8.090
11,883
-0.16(-1.94%)
Apr 16, 2021
8.220
8.250
8.110
8.250
2,300
+0.15(+1.85%)
Apr 15, 2021
8.151
8.312
8.080
8.100
11,260
-0.07(-0.86%)
Apr 14, 2021
8.080
8.290
8.080
8.170
11,808
+0.03(+0.37%)
Apr 13, 2021
8.290
8.290
8.080
8.140
12,764
-0.15(-1.81%)
Apr 12, 2021
8.465
8.465
8.290
8.290
19,178
-0.15(-1.78%)
Apr 09, 2021
8.420
8.460
8.300
8.440
8,000
+0.13(+1.56%)
Apr 08, 2021
8.380
8.385
8.310
8.310
6,509
-0.07(-0.84%)
Apr 07, 2021
8.442
8.470
8.320
8.380
19,153
+0.00(+0.01%)
Apr 06, 2021
8.490
8.500
8.270
8.379
14,199
-0.07(-0.78%)
Apr 05, 2021
8.300
8.518
8.186
8.445
32,849
+0.29(+3.49%)
Apr 01, 2021
8.150
8.200
8.150
8.160
4,100
+0.07(+0.87%)
Mar 31, 2021
8.310
8.640
8.070
8.090
28,165
-0.21(-2.53%)
Mar 30, 2021
7.970
8.360
7.900
8.300
18,992
+0.31(+3.88%)
Mar 29, 2021
8.010
8.225
7.990
7.990
25,202
-0.16(-1.96%)
Mar 26, 2021
8.000
8.240
8.000
8.150
26,700
+0.11(+1.37%)
Mar 25, 2021
8.010
8.120
7.910
8.040
8,509
-0.10(-1.23%)
Mar 24, 2021
7.920
8.200
7.920
8.140
13,814
+0.14(+1.75%)
Mar 23, 2021
8.390
8.390
7.950
8.000
16,003
-0.34(-4.08%)
Mar 22, 2021
8.310
8.440
8.240
8.340
18,415
+0.11(+1.34%)
Mar 19, 2021
7.930
8.300
7.850
8.230
24,900
+0.39(+4.97%)
Mar 18, 2021
8.221
8.486
7.820
7.840
24,406
-0.39(-4.74%)
Mar 17, 2021
8.160
8.400
7.750
8.230
48,372
+0.00(+0.00%)
Mar 16, 2021
8.410
8.480
8.000
8.230
63,922
-0.10(-1.20%)
Mar 15, 2021
8.700
8.750
8.280
8.330
104,548
-0.33(-3.81%)
Mar 12, 2021
8.600
8.690
8.130
8.660
96,400
+0.13(+1.52%)
Mar 11, 2021
8.330
8.700
8.330
8.530
16,066
+0.14(+1.67%)
Mar 10, 2021
8.390
8.680
8.350
8.390
20,712
-0.03(-0.36%)
Mar 09, 2021
8.440
8.531
8.410
8.420
12,630
-0.08(-0.94%)
Mar 08, 2021
8.320
8.700
8.320
8.500
14,329
+0.11(+1.31%)
Mar 05, 2021
8.400
8.570
8.120
8.390
15,900
+0.14(+1.70%)
Mar 04, 2021
8.730
8.767
8.250
8.250
18,823
-0.39(-4.51%)
Mar 03, 2021
8.653
8.990
8.550
8.640
50,789
-0.09(-1.03%)
Mar 02, 2021
8.920
9.100
8.500
8.730
14,946
-0.36(-3.96%)
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
.