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
)
18.12
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2006
8.310
8.310
8.100
8.240
19,000
+0.03(+0.37%)
May 30, 2006
8.650
8.650
8.180
8.210
27,600
-0.54(-6.17%)
May 26, 2006
8.880
8.880
8.500
8.750
29,500
+0.12(+1.39%)
May 25, 2006
8.350
8.650
8.200
8.630
53,500
+0.53(+6.54%)
May 24, 2006
8.050
8.210
7.850
8.100
47,800
+0.07(+0.87%)
May 23, 2006
7.720
8.310
7.720
8.030
128,300
+0.31(+4.02%)
May 22, 2006
7.960
7.960
7.510
7.720
80,200
-0.43(-5.28%)
May 19, 2006
8.660
8.770
7.950
8.150
106,800
-0.60(-6.86%)
May 18, 2006
8.750
9.078
8.550
8.750
51,800
-0.17(-1.91%)
May 17, 2006
9.440
9.500
8.720
8.920
114,600
-0.73(-7.56%)
May 16, 2006
10.19
10.25
9.250
9.650
92,400
-0.64(-6.22%)
May 15, 2006
9.760
10.43
9.700
10.29
166,700
+0.47(+4.79%)
May 12, 2006
9.860
9.860
9.650
9.820
60,100
-0.09(-0.91%)
May 11, 2006
10.20
10.20
9.510
9.910
73,100
-0.29(-2.84%)
May 10, 2006
10.45
10.79
10.20
10.20
39,400
-0.10(-0.97%)
May 09, 2006
11.00
11.03
10.03
10.30
116,800
-0.63(-5.76%)
May 08, 2006
11.10
11.25
10.75
10.93
55,300
-0.06(-0.54%)
May 05, 2006
11.40
11.50
10.80
10.99
60,300
-0.01(-0.10%)
May 04, 2006
10.54
11.20
10.45
11.00
94,000
+0.57(+5.47%)
May 03, 2006
10.71
11.00
10.30
10.43
45,600
-0.30(-2.80%)
May 02, 2006
10.70
11.35
10.70
10.73
89,300
+0.04(+0.38%)
May 01, 2006
10.20
11.00
10.15
10.69
133,500
+0.40(+3.89%)
Apr 28, 2006
9.800
10.40
9.800
10.29
66,100
+0.54(+5.54%)
Apr 27, 2006
10.40
10.40
9.530
9.750
179,300
-0.82(-7.76%)
Apr 26, 2006
11.42
11.52
10.25
10.57
126,800
-0.83(-7.28%)
Apr 25, 2006
11.00
11.49
11.00
11.40
128,000
+0.40(+3.64%)
Apr 24, 2006
10.85
11.20
10.75
11.00
98,700
+0.25(+2.33%)
Apr 21, 2006
10.70
10.82
10.50
10.75
73,700
+0.31(+2.97%)
Apr 20, 2006
10.38
10.57
10.33
10.44
72,600
+0.11(+1.06%)
Apr 19, 2006
10.20
10.38
10.05
10.33
88,700
+0.14(+1.37%)
Apr 18, 2006
9.820
10.23
9.730
10.19
122,100
+0.45(+4.62%)
Apr 17, 2006
9.590
9.900
9.510
9.740
59,000
+0.32(+3.39%)
Apr 13, 2006
9.290
10.24
9.340
9.421
52,600
+0.13(+1.41%)
Apr 12, 2006
8.600
9.340
8.600
9.290
49,800
+0.54(+6.17%)
Apr 11, 2006
9.900
9.950
8.520
8.750
195,400
-1.12(-11.35%)
Apr 10, 2006
10.00
10.20
9.830
9.870
53,300
-0.08(-0.80%)
Apr 07, 2006
10.25
10.40
9.700
9.950
137,500
-0.15(-1.49%)
Apr 06, 2006
9.940
10.48
9.810
10.10
103,600
+0.30(+3.06%)
Apr 05, 2006
9.710
9.810
9.530
9.800
34,600
+0.19(+1.98%)
Apr 04, 2006
9.740
9.920
9.450
9.610
30,500
-0.09(-0.93%)
Apr 03, 2006
9.300
9.900
9.260
9.700
87,200
+0.40(+4.30%)
Mar 31, 2006
9.550
9.600
9.250
9.300
45,200
-0.25(-2.62%)
Mar 30, 2006
9.580
9.800
9.450
9.550
71,700
+0.03(+0.32%)
Mar 29, 2006
9.490
9.680
9.360
9.520
66,000
+0.16(+1.71%)
Mar 28, 2006
9.300
9.940
9.200
9.360
186,800
+0.15(+1.63%)
Mar 27, 2006
8.920
9.210
8.880
9.210
84,200
+0.35(+3.95%)
Mar 24, 2006
8.800
9.010
8.800
8.860
48,300
+0.06(+0.68%)
Mar 23, 2006
8.750
8.850
8.520
8.800
20,700
+0.14(+1.62%)
Mar 22, 2006
8.750
8.750
8.510
8.660
25,900
-0.08(-0.92%)
Mar 21, 2006
8.850
8.900
8.450
8.740
54,100
-0.16(-1.80%)
Mar 20, 2006
8.900
9.100
8.750
8.900
67,700
+0.17(+1.95%)
Mar 17, 2006
8.330
9.100
8.250
8.730
66,600
+0.35(+4.18%)
Mar 16, 2006
8.750
8.900
8.210
8.380
130,400
-0.12(-1.41%)
Mar 15, 2006
7.810
8.670
7.810
8.500
169,800
+0.65(+8.28%)
Mar 14, 2006
7.500
7.900
7.470
7.850
59,200
+0.28(+3.70%)
Mar 13, 2006
7.500
7.570
7.400
7.570
32,900
+0.07(+0.93%)
Mar 10, 2006
7.400
7.740
7.360
7.500
105,600
+0.15(+2.04%)
Mar 09, 2006
7.370
7.450
7.350
7.350
5,600
-0.03(-0.41%)
Mar 08, 2006
7.470
7.470
7.200
7.380
17,100
-0.02(-0.27%)
Mar 07, 2006
7.660
7.660
7.220
7.400
14,400
-0.26(-3.39%)
Mar 06, 2006
7.740
7.740
7.610
7.660
13,100
+0.05(+0.66%)
Mar 03, 2006
7.500
7.619
7.500
7.610
12,500
+0.11(+1.47%)
Mar 02, 2006
7.680
7.740
7.500
7.500
18,100
-0.10(-1.32%)
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
.