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 31, 2022
9.750
10.000
9.750
9.990
9,328
+0.33(+3.40%)
May 27, 2022
9.500
9.882
9.371
9.662
15,757
+0.35(+3.78%)
May 26, 2022
9.250
9.490
9.249
9.310
4,753
+0.04(+0.43%)
May 25, 2022
8.671
9.305
8.630
9.270
2,158
+0.05(+0.54%)
May 24, 2022
9.450
9.450
9.000
9.220
2,534
-0.28(-2.95%)
May 23, 2022
9.486
9.540
9.486
9.500
3,467
+0.24(+2.59%)
May 20, 2022
9.450
9.550
9.260
9.260
1,211
-0.23(-2.42%)
May 19, 2022
9.050
9.490
8.905
9.490
4,752
+0.52(+5.80%)
May 18, 2022
9.350
9.880
8.970
8.970
12,604
-0.34(-3.65%)
May 17, 2022
9.200
9.570
8.790
9.310
8,562
+0.14(+1.53%)
May 16, 2022
8.911
9.240
8.911
9.170
3,879
+0.13(+1.44%)
May 13, 2022
9.230
9.230
9.040
9.040
3,707
-0.01(-0.11%)
May 12, 2022
9.050
9.097
8.999
9.050
12,051
+0.00(+0.00%)
May 11, 2022
8.960
9.240
8.643
9.050
10,285
+0.10(+1.12%)
May 10, 2022
9.710
9.710
8.950
8.950
20,118
-0.70(-7.25%)
May 09, 2022
9.650
9.800
9.600
9.650
14,644
-0.08(-0.82%)
May 06, 2022
9.695
9.765
9.544
9.730
4,746
+0.02(+0.21%)
May 05, 2022
10.03
10.21
9.400
9.710
33,931
-0.28(-2.80%)
May 04, 2022
10.02
10.02
9.510
9.990
15,224
-0.01(-0.10%)
May 03, 2022
9.620
10.08
9.618
10.00
39,472
+0.50(+5.26%)
May 02, 2022
9.331
9.630
9.300
9.500
34,263
+0.23(+2.48%)
Apr 29, 2022
8.700
9.300
8.700
9.270
12,893
+0.41(+4.67%)
Apr 28, 2022
8.814
8.900
8.480
8.857
11,372
-0.04(-0.49%)
Apr 27, 2022
8.870
8.900
8.750
8.900
970
+0.05(+0.58%)
Apr 26, 2022
8.940
9.025
8.710
8.848
4,638
-0.00(-0.05%)
Apr 25, 2022
9.390
9.390
8.360
8.853
31,828
-0.43(-4.60%)
Apr 22, 2022
9.264
9.470
9.250
9.279
6,104
-0.08(-0.86%)
Apr 21, 2022
9.650
9.650
9.250
9.360
18,869
-0.38(-3.90%)
Apr 20, 2022
8.950
9.790
8.880
9.740
38,832
+0.83(+9.32%)
Apr 19, 2022
8.773
8.960
8.745
8.910
5,157
+0.26(+3.01%)
Apr 18, 2022
8.720
8.720
8.585
8.650
7,457
-0.01(-0.12%)
Apr 14, 2022
8.686
8.686
8.495
8.660
9,397
+0.16(+1.88%)
Apr 13, 2022
8.510
8.590
8.290
8.500
20,247
+0.14(+1.67%)
Apr 12, 2022
8.380
8.540
8.360
8.360
6,406
-0.19(-2.22%)
Apr 11, 2022
8.610
8.720
8.320
8.550
11,295
+0.00(+0.00%)
Apr 08, 2022
8.722
8.722
8.373
8.550
5,835
+0.10(+1.18%)
Apr 07, 2022
8.580
8.650
8.370
8.450
12,191
-0.05(-0.59%)
Apr 06, 2022
8.350
8.500
8.300
8.500
9,763
+0.20(+2.41%)
Apr 05, 2022
8.540
8.548
8.300
8.300
8,532
-0.23(-2.70%)
Apr 04, 2022
8.680
8.780
8.500
8.530
14,368
+0.02(+0.24%)
Apr 01, 2022
9.350
9.350
8.510
8.510
18,414
-0.30(-3.41%)
Mar 31, 2022
8.940
9.400
8.810
8.810
15,422
-0.08(-0.96%)
Mar 30, 2022
8.860
8.950
8.800
8.895
12,338
+0.12(+1.43%)
Mar 29, 2022
8.950
8.975
8.750
8.770
12,101
-0.25(-2.77%)
Mar 28, 2022
9.450
9.450
9.000
9.020
11,853
-0.43(-4.55%)
Mar 25, 2022
9.280
9.490
9.219
9.450
22,376
+0.15(+1.61%)
Mar 24, 2022
9.100
9.470
9.100
9.300
25,193
+0.20(+2.20%)
Mar 23, 2022
8.780
9.220
8.310
9.100
24,051
+0.32(+3.64%)
Mar 22, 2022
8.740
8.780
8.470
8.780
13,897
+0.04(+0.46%)
Mar 21, 2022
8.490
8.800
8.453
8.740
22,622
+0.32(+3.80%)
Mar 18, 2022
8.250
8.440
8.250
8.420
15,169
+0.03(+0.36%)
Mar 17, 2022
8.180
8.500
8.000
8.390
22,258
+0.33(+4.09%)
Mar 16, 2022
8.100
8.310
8.060
8.060
9,657
+0.02(+0.25%)
Mar 15, 2022
8.260
8.260
7.985
8.040
6,864
+0.02(+0.25%)
Mar 14, 2022
8.470
8.480
8.013
8.020
3,388
-0.39(-4.64%)
Mar 11, 2022
8.340
8.410
7.950
8.410
15,696
-0.08(-0.94%)
Mar 10, 2022
7.880
8.500
7.885
8.490
57,986
+0.47(+5.86%)
Mar 09, 2022
8.000
8.180
7.870
8.020
13,562
+0.17(+2.17%)
Mar 08, 2022
7.685
8.070
7.640
7.850
16,221
+0.15(+1.95%)
Mar 07, 2022
8.100
8.430
7.645
7.700
24,859
-0.47(-5.75%)
Mar 04, 2022
8.140
8.300
7.919
8.170
8,805
-0.01(-0.12%)
Mar 03, 2022
7.900
8.190
7.846
8.180
32,079
+0.42(+5.41%)
Mar 02, 2022
7.590
8.036
7.520
7.760
53,547
+0.16(+2.11%)
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
.