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, 2018
6.250
6.250
6.150
6.180
4,108
+0.21(+3.52%)
May 30, 2018
5.970
6.170
5.970
5.970
2,925
-0.01(-0.21%)
May 29, 2018
6.130
6.130
5.983
5.983
4,771
-0.08(-1.28%)
May 25, 2018
6.060
6.060
6.060
0
+0.05(+0.83%)
May 24, 2018
6.050
6.099
6.010
6.010
2,367
-0.10(-1.64%)
May 23, 2018
6.020
6.180
5.980
6.110
7,198
+0.01(+0.16%)
May 22, 2018
6.050
6.161
6.000
6.100
1,889
-0.02(-0.33%)
May 21, 2018
6.010
6.120
6.010
6.120
273
-0.07(-1.13%)
May 18, 2018
5.850
6.190
5.770
6.190
4,981
+0.00(+0.00%)
May 17, 2018
6.110
6.190
6.030
6.190
5,602
+0.06(+0.98%)
May 16, 2018
6.190
6.250
6.110
6.130
5,908
-0.15(-2.39%)
May 15, 2018
6.290
6.290
6.070
6.280
1,902
-0.01(-0.16%)
May 14, 2018
6.227
6.290
6.220
6.290
3,050
+0.00(+0.00%)
May 11, 2018
6.155
6.290
6.120
6.290
1,378
+0.16(+2.61%)
May 10, 2018
6.170
6.180
6.050
6.130
4,595
-0.15(-2.39%)
May 09, 2018
6.080
6.280
6.079
6.280
4,315
+0.06(+0.96%)
May 08, 2018
6.220
6.220
6.150
6.220
1,844
+0.02(+0.32%)
May 07, 2018
6.200
6.245
6.200
6.200
2,047
-0.16(-2.52%)
May 04, 2018
6.100
6.500
6.010
6.360
21,281
+0.28(+4.61%)
May 03, 2018
6.010
6.140
5.900
6.080
5,683
-0.06(-0.98%)
May 02, 2018
6.160
6.160
6.060
6.140
999
-0.04(-0.64%)
May 01, 2018
5.960
6.180
5.960
6.180
1,902
+0.03(+0.49%)
Apr 30, 2018
6.040
6.190
5.810
6.150
13,258
+0.10(+1.65%)
Apr 27, 2018
6.100
6.100
6.050
6.050
1,139
+0.00(+0.00%)
Apr 26, 2018
6.010
6.110
6.000
6.050
4,169
+0.03(+0.50%)
Apr 25, 2018
6.040
6.140
5.970
6.020
11,802
-0.07(-1.15%)
Apr 24, 2018
6.080
6.100
6.050
6.090
975
-0.06(-0.98%)
Apr 23, 2018
6.250
6.250
6.070
6.150
12,778
-0.08(-1.28%)
Apr 20, 2018
6.120
6.230
6.080
6.230
6,911
+0.05(+0.81%)
Apr 19, 2018
6.150
6.180
6.150
6.180
712
+0.03(+0.49%)
Apr 18, 2018
6.130
6.150
5.960
6.150
9,070
+0.10(+1.65%)
Apr 17, 2018
5.965
6.050
5.965
6.050
4,231
+0.14(+2.37%)
Apr 16, 2018
5.900
5.935
5.800
5.910
8,389
+0.01(+0.17%)
Apr 13, 2018
5.851
5.900
5.760
5.900
2,931
-0.18(-2.96%)
Apr 12, 2018
5.740
6.080
5.740
6.080
5,358
+0.36(+6.29%)
Apr 11, 2018
5.750
5.960
5.710
5.720
8,235
-0.10(-1.72%)
Apr 10, 2018
5.660
5.830
5.660
5.820
17,746
+0.26(+4.68%)
Apr 09, 2018
5.750
5.920
5.560
5.560
20,550
-0.28(-4.79%)
Apr 06, 2018
5.820
5.957
5.730
5.840
13,206
+0.03(+0.52%)
Apr 05, 2018
5.810
6.085
5.710
5.810
11,229
-0.04(-0.68%)
Apr 04, 2018
5.750
5.810
5.550
5.850
23,248
+0.05(+0.86%)
Apr 03, 2018
5.870
5.870
5.760
5.800
16,163
-0.02(-0.34%)
Apr 02, 2018
5.870
6.135
5.810
5.820
22,514
-0.05(-0.85%)
Mar 29, 2018
5.870
5.870
5.870
0
+0.05(+0.86%)
Mar 28, 2018
5.980
6.000
5.760
5.820
12,391
-0.14(-2.35%)
Mar 27, 2018
5.960
6.000
5.890
5.960
11,319
-0.02(-0.33%)
Mar 26, 2018
6.470
6.470
5.980
5.980
23,783
-0.45(-7.00%)
Mar 23, 2018
6.010
6.430
6.000
6.430
13,193
+0.18(+2.88%)
Mar 22, 2018
6.340
6.400
6.100
6.250
10,861
-0.14(-2.19%)
Mar 21, 2018
6.550
6.550
6.200
6.390
13,130
-0.01(-0.16%)
Mar 20, 2018
6.390
6.400
6.241
6.400
8,536
-0.01(-0.16%)
Mar 19, 2018
6.540
6.540
6.150
6.410
18,412
-0.13(-1.99%)
Mar 16, 2018
6.430
6.540
6.220
6.540
49,931
+0.03(+0.46%)
Mar 15, 2018
6.250
6.650
6.250
6.510
35,114
+0.26(+4.16%)
Mar 14, 2018
6.260
6.280
5.920
6.250
35,062
+0.02(+0.32%)
Mar 13, 2018
6.157
6.270
5.980
6.230
23,839
+0.10(+1.63%)
Mar 12, 2018
6.060
6.390
6.060
6.130
12,234
-0.10(-1.61%)
Mar 09, 2018
6.480
6.480
6.120
6.230
25,620
-0.25(-3.86%)
Mar 08, 2018
6.220
6.480
6.040
6.480
16,151
+0.33(+5.37%)
Mar 07, 2018
6.250
6.150
6.150
22,146
+0.13(+2.16%)
Mar 06, 2018
6.310
6.450
6.020
6.020
55,316
-0.23(-3.68%)
Mar 05, 2018
6.790
6.790
6.210
6.250
36,155
-0.54(-7.95%)
Mar 02, 2018
6.280
6.790
6.060
6.790
27,627
+0.57(+9.16%)
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
.