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
)
16.86
+0.59 (+3.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2010
5.450
5.580
5.430
5.450
6,006
-0.10(-1.80%)
May 27, 2010
5.560
5.560
5.420
5.550
18,339
+0.05(+0.91%)
May 26, 2010
5.520
5.620
5.500
5.500
16,200
-0.02(-0.36%)
May 25, 2010
5.530
5.530
5.410
5.520
38,866
-0.06(-1.07%)
May 24, 2010
5.690
5.690
5.510
5.580
10,251
-0.06(-1.07%)
May 21, 2010
5.520
5.690
5.520
5.640
37,081
+0.09(+1.62%)
May 20, 2010
5.560
5.610
5.520
5.550
35,827
-0.21(-3.64%)
May 19, 2010
5.750
5.809
5.710
5.760
18,042
+0.07(+1.23%)
May 18, 2010
5.550
5.800
5.550
5.690
39,178
+0.19(+3.45%)
May 17, 2010
5.750
5.750
5.470
5.500
69,232
-0.18(-3.17%)
May 14, 2010
5.680
5.720
5.510
5.680
36,088
+0.07(+1.25%)
May 13, 2010
5.790
5.800
5.560
5.610
29,932
-0.17(-2.94%)
May 12, 2010
5.730
5.780
5.700
5.780
6,069
+0.09(+1.58%)
May 11, 2010
5.710
5.740
5.690
5.690
13,516
-0.02(-0.35%)
May 10, 2010
5.800
5.800
5.700
5.710
13,060
+0.20(+3.63%)
May 07, 2010
5.550
5.650
5.480
5.510
21,883
+0.03(+0.55%)
May 06, 2010
5.510
5.800
5.480
5.480
49,402
-0.15(-2.66%)
May 05, 2010
5.800
5.830
5.630
5.630
26,001
-0.20(-3.43%)
May 04, 2010
5.900
5.900
5.700
5.830
11,099
-0.12(-2.03%)
May 03, 2010
6.030
6.030
5.882
5.950
11,650
+0.03(+0.52%)
Apr 30, 2010
6.000
6.040
5.910
5.920
10,350
-0.09(-1.50%)
Apr 29, 2010
6.000
6.120
6.000
6.010
17,162
+0.03(+0.50%)
Apr 28, 2010
6.040
6.240
5.970
5.980
6,146
-0.01(-0.21%)
Apr 27, 2010
6.170
6.180
5.970
5.992
39,318
-0.16(-2.56%)
Apr 26, 2010
6.210
6.240
6.120
6.150
16,890
-0.08(-1.28%)
Apr 23, 2010
6.300
6.320
6.211
6.230
11,613
-0.06(-0.95%)
Apr 22, 2010
6.290
6.360
6.280
6.290
7,016
-0.01(-0.16%)
Apr 21, 2010
6.310
6.340
6.270
6.300
11,353
-0.04(-0.63%)
Apr 20, 2010
6.310
6.390
6.210
6.340
30,906
-0.01(-0.16%)
Apr 19, 2010
6.350
6.390
6.290
6.350
24,676
+0.06(+0.95%)
Apr 16, 2010
6.240
6.360
6.240
6.290
11,180
+0.01(+0.16%)
Apr 15, 2010
6.300
6.330
6.212
6.280
10,992
-0.02(-0.32%)
Apr 14, 2010
6.320
6.330
6.211
6.300
23,694
+0.10(+1.61%)
Apr 13, 2010
6.080
6.330
6.080
6.200
8,413
+0.03(+0.48%)
Apr 12, 2010
6.070
6.220
6.010
6.170
18,033
+0.13(+2.15%)
Apr 09, 2010
6.130
6.290
5.990
6.040
30,599
-0.18(-2.89%)
Apr 08, 2010
6.000
6.320
5.920
6.220
15,378
+0.21(+3.43%)
Apr 07, 2010
6.260
6.330
6.014
6.014
11,853
-0.23(-3.62%)
Apr 06, 2010
6.050
6.350
5.900
6.240
32,016
+0.18(+2.97%)
Apr 05, 2010
5.810
6.100
5.810
6.060
40,721
+0.24(+4.13%)
Apr 01, 2010
5.740
5.819
5.819
5.819
12,200
+0.09(+1.56%)
Mar 31, 2010
5.750
5.830
5.610
5.730
28,412
-0.09(-1.55%)
Mar 30, 2010
5.680
5.820
5.660
5.820
10,799
+0.07(+1.22%)
Mar 29, 2010
5.710
5.760
5.710
5.750
5,099
+0.01(+0.17%)
Mar 26, 2010
5.752
5.820
5.711
5.740
4,400
-0.08(-1.37%)
Mar 25, 2010
5.750
5.820
5.671
5.820
19,787
+0.02(+0.34%)
Mar 24, 2010
5.750
5.800
5.560
5.800
41,613
+0.01(+0.17%)
Mar 23, 2010
5.690
5.800
5.690
5.790
13,987
+0.08(+1.40%)
Mar 22, 2010
5.660
5.710
5.570
5.710
14,850
+0.01(+0.18%)
Mar 19, 2010
5.730
5.750
5.560
5.700
20,952
-0.05(-0.87%)
Mar 18, 2010
5.680
5.780
5.680
5.750
10,450
+0.07(+1.23%)
Mar 17, 2010
5.600
5.690
5.600
5.680
12,742
+0.05(+0.89%)
Mar 16, 2010
5.570
5.640
5.500
5.630
3,400
+0.08(+1.44%)
Mar 15, 2010
5.580
5.610
5.540
5.550
7,551
-0.08(-1.42%)
Mar 12, 2010
5.600
5.630
5.540
5.630
5,500
+0.00(+0.00%)
Mar 11, 2010
5.540
5.640
5.530
5.630
3,500
+0.04(+0.72%)
Mar 10, 2010
5.500
5.590
5.460
5.590
54,681
+0.07(+1.27%)
Mar 09, 2010
5.620
5.637
5.490
5.520
58,535
-0.07(-1.25%)
Mar 08, 2010
5.500
5.650
5.500
5.590
7,638
+0.05(+0.90%)
Mar 05, 2010
5.510
5.540
5.450
5.540
25,031
+0.00(+0.00%)
Mar 04, 2010
5.580
5.580
5.520
5.540
9,500
-0.01(-0.18%)
Mar 03, 2010
5.500
5.550
5.500
5.550
15,648
+0.07(+1.28%)
Mar 02, 2010
5.480
5.510
5.450
5.480
53,837
+0.03(+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
.