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: 8:00 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, 2019
7.300
7.520
7.300
7.380
3,100
+0.06(+0.82%)
May 30, 2019
7.530
7.560
7.280
7.320
12,785
-0.13(-1.74%)
May 29, 2019
7.800
7.820
7.450
7.450
7,684
-0.40(-5.10%)
May 28, 2019
7.710
7.930
7.600
7.850
16,893
+0.14(+1.82%)
May 24, 2019
7.790
7.870
7.520
7.710
42,000
+0.32(+4.33%)
May 23, 2019
7.370
7.500
7.350
7.390
4,943
-0.01(-0.14%)
May 22, 2019
7.598
7.598
7.400
7.400
8,528
+0.09(+1.23%)
May 21, 2019
7.370
7.527
7.310
7.310
3,728
-0.06(-0.81%)
May 20, 2019
7.260
7.430
7.250
7.370
10,657
+0.10(+1.38%)
May 17, 2019
7.260
7.430
7.260
7.270
16,600
-0.01(-0.14%)
May 16, 2019
7.270
7.280
7.260
7.280
1,612
+0.02(+0.28%)
May 15, 2019
7.260
7.260
7.260
7.260
621
-0.04(-0.55%)
May 14, 2019
7.300
7.373
7.250
7.300
4,845
+0.00(+0.00%)
May 13, 2019
7.160
7.300
7.020
7.300
3,860
+0.10(+1.39%)
May 10, 2019
7.540
7.540
7.200
7.200
7,200
-0.30(-4.00%)
May 09, 2019
7.500
7.500
7.470
7.500
1,177
-0.06(-0.79%)
May 08, 2019
7.651
7.691
7.550
7.560
6,409
-0.04(-0.53%)
May 07, 2019
7.394
7.600
7.394
7.600
30,397
+0.37(+5.12%)
May 06, 2019
7.200
7.400
7.200
7.230
1,658
-0.02(-0.28%)
May 03, 2019
7.230
7.440
7.230
7.250
2,200
+0.03(+0.42%)
May 02, 2019
7.300
7.311
7.200
7.220
18,444
-0.07(-0.89%)
May 01, 2019
7.350
7.380
7.250
7.285
5,029
-0.06(-0.88%)
Apr 30, 2019
7.520
7.520
7.350
7.350
6,381
-0.17(-2.26%)
Apr 29, 2019
7.460
7.531
7.450
7.520
7,446
+0.02(+0.27%)
Apr 26, 2019
7.550
7.655
7.450
7.500
8,700
+0.00(+0.00%)
Apr 25, 2019
7.800
7.800
7.500
7.500
12,701
-0.33(-4.21%)
Apr 24, 2019
7.790
7.900
7.750
7.830
32,669
+0.12(+1.56%)
Apr 23, 2019
7.810
7.899
7.700
7.710
4,231
-0.08(-1.03%)
Apr 22, 2019
7.750
7.850
7.750
7.790
6,188
+0.13(+1.70%)
Apr 18, 2019
7.850
7.850
7.660
7.660
13,300
-0.14(-1.79%)
Apr 17, 2019
7.750
7.884
7.750
7.800
6,410
+0.05(+0.65%)
Apr 16, 2019
7.720
7.980
7.720
7.750
8,746
+0.03(+0.39%)
Apr 15, 2019
7.750
8.010
7.720
7.720
21,300
-0.03(-0.39%)
Apr 12, 2019
7.840
7.840
7.750
7.750
3,100
-0.01(-0.13%)
Apr 11, 2019
7.800
7.839
7.750
7.760
1,765
-0.01(-0.13%)
Apr 10, 2019
7.910
7.918
7.770
7.770
6,456
+0.05(+0.65%)
Apr 09, 2019
7.980
7.980
7.710
7.720
4,549
-0.26(-3.26%)
Apr 08, 2019
7.870
7.980
7.870
7.980
5,582
+0.16(+2.05%)
Apr 05, 2019
7.871
7.941
7.800
7.820
5,300
+0.10(+1.30%)
Apr 04, 2019
7.660
7.916
7.660
7.720
10,989
-0.04(-0.49%)
Apr 03, 2019
8.010
8.050
7.750
7.758
14,598
-0.24(-3.02%)
Apr 02, 2019
7.620
8.000
7.590
8.000
20,765
+0.38(+4.99%)
Apr 01, 2019
7.750
7.900
7.500
7.620
13,419
-0.05(-0.65%)
Mar 29, 2019
7.550
7.970
7.400
7.670
14,600
+0.12(+1.59%)
Mar 28, 2019
7.730
7.915
7.550
7.550
14,274
-0.18(-2.33%)
Mar 27, 2019
7.550
7.730
7.550
7.730
8,116
+0.22(+2.93%)
Mar 26, 2019
7.850
7.940
7.500
7.510
10,651
-0.22(-2.85%)
Mar 25, 2019
7.730
7.800
7.650
7.730
3,653
-0.02(-0.26%)
Mar 22, 2019
7.860
8.005
7.750
7.750
11,800
-0.11(-1.40%)
Mar 21, 2019
7.900
8.062
7.860
7.860
20,336
-0.04(-0.51%)
Mar 20, 2019
7.840
7.969
7.770
7.900
18,065
+0.10(+1.28%)
Mar 19, 2019
7.970
8.160
7.780
7.800
30,995
-0.35(-4.29%)
Mar 18, 2019
7.950
8.150
7.950
8.150
17,078
+0.15(+1.88%)
Mar 15, 2019
8.100
8.100
7.960
8.000
9,200
-0.11(-1.36%)
Mar 14, 2019
8.230
8.482
8.100
8.110
34,346
-0.12(-1.46%)
Mar 13, 2019
8.020
8.270
7.950
8.230
39,397
+0.23(+2.88%)
Mar 12, 2019
8.040
8.050
7.910
8.000
14,891
-0.04(-0.50%)
Mar 11, 2019
7.630
8.040
7.620
8.040
26,744
+0.55(+7.34%)
Mar 08, 2019
7.470
7.660
7.400
7.490
6,600
+0.04(+0.54%)
Mar 07, 2019
7.840
7.840
7.450
7.450
32,013
-0.38(-4.85%)
Mar 06, 2019
7.780
7.830
7.610
7.830
13,385
+0.06(+0.77%)
Mar 05, 2019
7.660
8.040
7.660
7.770
28,471
+0.06(+0.78%)
Mar 04, 2019
7.540
7.817
7.540
7.710
31,830
+0.06(+0.78%)
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
.