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
)
18.44
+0.34 (+1.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2007
9.650
9.700
9.560
9.560
18,600
-0.12(-1.24%)
May 30, 2007
9.590
9.710
9.450
9.680
9,600
+0.03(+0.31%)
May 29, 2007
9.470
9.750
9.469
9.650
12,700
+0.19(+2.01%)
May 25, 2007
9.500
9.500
9.450
9.460
6,400
+0.03(+0.32%)
May 24, 2007
9.600
9.600
9.410
9.430
17,900
-0.27(-2.78%)
May 23, 2007
9.600
9.750
9.600
9.700
9,200
+0.10(+1.04%)
May 22, 2007
9.350
9.600
9.170
9.600
24,200
+0.05(+0.52%)
May 21, 2007
9.750
9.750
9.550
9.550
12,500
-0.20(-2.05%)
May 18, 2007
9.990
10.00
9.490
9.750
30,100
-0.25(-2.50%)
May 17, 2007
9.930
10.00
9.870
10.00
4,500
+0.05(+0.50%)
May 16, 2007
10.09
10.16
9.950
9.950
7,400
-0.06(-0.60%)
May 15, 2007
10.00
10.10
9.950
10.01
9,800
-0.10(-0.99%)
May 14, 2007
10.04
10.14
10.04
10.11
10,800
-0.05(-0.49%)
May 11, 2007
10.06
10.20
9.970
10.16
16,700
+0.15(+1.50%)
May 10, 2007
10.18
10.20
10.01
10.01
10,700
-0.27(-2.63%)
May 09, 2007
10.08
10.30
9.900
10.28
33,600
+0.29(+2.90%)
May 08, 2007
9.800
10.00
9.650
9.990
45,700
+0.14(+1.42%)
May 07, 2007
9.910
9.980
9.740
9.850
22,800
-0.16(-1.60%)
May 04, 2007
9.920
10.04
9.850
10.01
10,500
+0.03(+0.30%)
May 03, 2007
9.960
9.980
9.882
9.980
14,900
+0.02(+0.20%)
May 02, 2007
9.800
9.960
9.750
9.960
17,500
+0.11(+1.12%)
May 01, 2007
9.780
9.870
9.780
9.850
36,400
+0.00(+0.00%)
Apr 30, 2007
9.900
9.920
9.700
9.850
22,200
-0.08(-0.81%)
Apr 27, 2007
10.13
10.22
9.900
9.930
8,600
-0.08(-0.80%)
Apr 26, 2007
9.850
10.12
9.800
10.01
46,600
+0.16(+1.62%)
Apr 25, 2007
9.850
10.00
9.820
9.850
17,600
+0.03(+0.31%)
Apr 24, 2007
9.900
9.950
9.780
9.820
24,200
-0.04(-0.41%)
Apr 23, 2007
9.780
9.890
9.780
9.860
14,000
+0.06(+0.61%)
Apr 20, 2007
9.820
9.850
9.610
9.800
34,400
+0.00(+0.00%)
Apr 19, 2007
9.880
9.900
9.700
9.800
24,600
-0.14(-1.41%)
Apr 18, 2007
9.750
10.00
9.730
9.940
62,900
+0.24(+2.47%)
Apr 17, 2007
9.380
9.800
9.380
9.700
46,600
+0.32(+3.41%)
Apr 16, 2007
9.250
9.500
9.250
9.380
27,300
+0.13(+1.41%)
Apr 13, 2007
9.050
9.250
9.050
9.250
29,700
+0.15(+1.65%)
Apr 12, 2007
9.050
9.140
8.950
9.100
10,300
+0.04(+0.44%)
Apr 11, 2007
9.130
9.200
9.060
9.060
20,100
-0.08(-0.87%)
Apr 10, 2007
9.110
9.180
9.000
9.140
40,400
-0.03(-0.33%)
Apr 09, 2007
9.200
9.270
9.060
9.170
22,400
+0.03(+0.33%)
Apr 05, 2007
9.160
9.161
9.067
9.140
5,600
-0.09(-0.97%)
Apr 04, 2007
9.100
9.250
9.040
9.230
14,900
+0.19(+2.10%)
Apr 03, 2007
9.100
9.190
9.000
9.040
25,000
+0.03(+0.33%)
Apr 02, 2007
9.100
9.150
8.950
9.010
19,600
-0.23(-2.49%)
Mar 30, 2007
9.200
9.250
8.950
9.240
29,300
+0.10(+1.09%)
Mar 29, 2007
8.800
9.700
8.800
9.140
91,100
+0.40(+4.58%)
Mar 28, 2007
8.600
8.800
8.500
8.740
21,600
-0.07(-0.79%)
Mar 27, 2007
8.950
8.950
8.760
8.810
19,100
-0.14(-1.56%)
Mar 26, 2007
9.100
9.130
8.810
8.950
21,800
-0.18(-1.97%)
Mar 23, 2007
9.100
9.180
8.990
9.130
22,400
-0.02(-0.22%)
Mar 22, 2007
8.700
9.300
8.700
9.150
35,700
+0.31(+3.51%)
Mar 21, 2007
8.360
9.100
8.360
8.840
24,700
+0.36(+4.25%)
Mar 20, 2007
8.550
8.600
8.400
8.480
28,900
-0.14(-1.62%)
Mar 19, 2007
8.770
8.770
8.470
8.620
30,000
-0.14(-1.60%)
Mar 16, 2007
8.720
8.930
8.720
8.760
16,000
+0.06(+0.69%)
Mar 15, 2007
8.680
8.850
8.670
8.700
21,500
+0.02(+0.23%)
Mar 14, 2007
8.510
8.750
8.330
8.680
30,000
+0.07(+0.81%)
Mar 13, 2007
8.820
8.890
8.600
8.610
27,500
-0.21(-2.38%)
Mar 12, 2007
8.780
8.900
8.650
8.820
18,000
+0.07(+0.80%)
Mar 09, 2007
8.650
8.950
8.600
8.750
20,600
+0.07(+0.81%)
Mar 08, 2007
8.700
8.870
8.646
8.680
35,100
+0.13(+1.52%)
Mar 07, 2007
8.470
8.900
8.400
8.550
97,500
+0.22(+2.64%)
Mar 06, 2007
8.040
8.500
8.040
8.330
41,000
+0.29(+3.61%)
Mar 05, 2007
8.110
8.190
8.000
8.040
67,300
-0.15(-1.83%)
Mar 02, 2007
8.400
8.420
8.060
8.190
55,100
-0.20(-2.38%)
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
.