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 29, 2009
5.420
5.547
5.420
5.450
3,750
+0.03(+0.55%)
May 28, 2009
5.500
5.500
5.390
5.420
6,039
-0.10(-1.81%)
May 27, 2009
5.520
5.550
5.360
5.520
5,351
+0.00(+0.00%)
May 26, 2009
5.310
5.588
5.293
5.520
18,099
+0.23(+4.35%)
May 22, 2009
5.380
5.380
5.220
5.290
18,163
+0.01(+0.19%)
May 21, 2009
5.330
5.350
5.160
5.280
21,449
-0.02(-0.38%)
May 20, 2009
5.640
5.640
5.300
5.300
31,105
-0.21(-3.81%)
May 19, 2009
5.780
5.780
5.510
5.510
5,744
-0.20(-3.50%)
May 18, 2009
5.540
5.750
5.407
5.710
17,949
+0.31(+5.74%)
May 15, 2009
5.550
5.550
5.400
5.400
7,000
-0.13(-2.35%)
May 14, 2009
5.500
5.652
5.300
5.530
13,461
+0.09(+1.65%)
May 13, 2009
5.680
5.680
5.340
5.440
9,165
-0.22(-3.89%)
May 12, 2009
5.750
5.760
5.530
5.660
17,148
-0.09(-1.57%)
May 11, 2009
5.740
5.750
5.640
5.750
27,144
+0.11(+2.04%)
May 08, 2009
5.660
5.700
5.620
5.635
7,202
+0.02(+0.27%)
May 07, 2009
5.750
5.750
5.600
5.620
20,917
-0.12(-2.09%)
May 06, 2009
5.740
5.750
5.710
5.740
8,519
+0.05(+0.88%)
May 05, 2009
5.740
5.750
5.490
5.690
20,242
-0.05(-0.87%)
May 04, 2009
5.510
5.750
5.510
5.740
39,299
+0.34(+6.30%)
May 01, 2009
5.420
5.420
5.210
5.400
13,284
+0.01(+0.19%)
Apr 30, 2009
5.250
5.390
5.250
5.390
4,106
+0.16(+3.06%)
Apr 29, 2009
5.390
5.400
5.210
5.230
15,216
-0.06(-1.13%)
Apr 28, 2009
5.300
5.580
5.290
5.290
12,883
-0.20(-3.64%)
Apr 27, 2009
5.510
5.620
5.310
5.490
23,934
+0.09(+1.67%)
Apr 24, 2009
5.360
5.480
5.300
5.400
18,095
+0.06(+1.12%)
Apr 23, 2009
5.410
5.420
5.310
5.340
6,485
-0.07(-1.29%)
Apr 22, 2009
5.500
5.500
5.280
5.410
18,702
-0.05(-0.92%)
Apr 21, 2009
5.500
5.570
5.400
5.460
39,433
-0.07(-1.27%)
Apr 20, 2009
5.610
5.690
5.500
5.530
49,591
-0.14(-2.47%)
Apr 17, 2009
5.490
5.700
5.430
5.670
41,979
+0.26(+4.81%)
Apr 16, 2009
5.210
5.410
5.150
5.410
28,426
+0.26(+5.05%)
Apr 15, 2009
4.830
5.150
4.830
5.150
14,873
+0.19(+3.83%)
Apr 14, 2009
5.020
5.080
4.820
4.960
16,515
-0.05(-1.00%)
Apr 13, 2009
4.900
5.010
4.700
5.010
21,904
+0.21(+4.37%)
Apr 09, 2009
4.730
4.859
4.700
4.800
26,452
+0.15(+3.23%)
Apr 08, 2009
5.000
5.080
4.470
4.650
21,094
-0.26(-5.30%)
Apr 07, 2009
4.980
4.980
4.900
4.910
13,028
+0.00(+0.00%)
Apr 06, 2009
5.410
5.410
4.900
4.910
19,756
-0.39(-7.36%)
Apr 03, 2009
5.020
5.350
5.020
5.300
20,545
+0.24(+4.74%)
Apr 02, 2009
5.320
5.320
4.920
5.060
17,188
-0.03(-0.59%)
Apr 01, 2009
5.060
5.400
5.030
5.090
13,575
+0.17(+3.46%)
Mar 31, 2009
5.130
5.130
4.750
4.920
5,473
-0.02(-0.40%)
Mar 30, 2009
5.160
5.160
4.850
4.940
5,285
-0.16(-3.14%)
Mar 26, 2009
5.150
5.500
5.100
5.100
19,208
+0.15(+3.03%)
Mar 25, 2009
4.829
5.000
4.730
4.950
15,928
+0.15(+3.13%)
Mar 24, 2009
4.860
4.900
4.700
4.800
11,306
-0.08(-1.64%)
Mar 23, 2009
4.840
4.900
4.840
4.880
13,362
+0.37(+8.20%)
Mar 20, 2009
4.690
4.750
4.510
4.510
12,440
-0.30(-6.24%)
Mar 19, 2009
4.785
4.830
4.710
4.810
7,201
+0.01(+0.21%)
Mar 18, 2009
4.550
4.840
4.260
4.800
10,717
+0.14(+3.00%)
Mar 17, 2009
4.800
4.800
4.410
4.660
25,153
-0.15(-3.13%)
Mar 16, 2009
4.880
5.150
4.790
4.810
20,403
+0.02(+0.43%)
Mar 13, 2009
5.160
5.160
4.710
4.790
0
+0.07(+1.48%)
Mar 12, 2009
4.150
4.720
4.100
4.720
31,350
+0.53(+12.65%)
Mar 11, 2009
4.200
4.200
4.000
4.190
19,357
+0.02(+0.48%)
Mar 10, 2009
4.079
4.200
3.900
4.170
27,629
+0.19(+4.77%)
Mar 09, 2009
4.210
4.210
3.900
3.980
27,835
+0.08(+2.05%)
Mar 06, 2009
3.930
3.930
3.820
3.900
0
-0.07(-1.76%)
Mar 05, 2009
4.050
4.109
3.891
3.970
17,352
-0.04(-1.00%)
Mar 04, 2009
4.000
4.149
3.900
4.010
58,079
-0.14(-3.37%)
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
.