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 30, 2014
8.180
8.302
8.180
8.240
13,329
+0.02(+0.24%)
May 29, 2014
8.170
8.260
8.100
8.220
14,649
+0.01(+0.12%)
May 28, 2014
8.150
8.280
8.150
8.210
7,907
+0.06(+0.74%)
May 27, 2014
8.110
8.200
8.110
8.150
6,224
+0.05(+0.62%)
May 23, 2014
8.200
8.100
8.100
8.100
9,200
-0.06(-0.75%)
May 22, 2014
8.240
8.240
8.120
8.161
6,858
+0.04(+0.50%)
May 21, 2014
8.150
8.250
8.120
8.120
16,996
-0.03(-0.37%)
May 20, 2014
8.250
8.340
8.150
8.150
12,058
-0.12(-1.45%)
May 19, 2014
8.220
8.310
8.150
8.270
12,479
-0.05(-0.60%)
May 16, 2014
8.100
8.330
8.100
8.320
9,724
+0.07(+0.85%)
May 15, 2014
8.250
8.350
8.025
8.250
61,468
-0.12(-1.43%)
May 14, 2014
8.360
8.390
8.250
8.370
15,215
-0.03(-0.36%)
May 13, 2014
8.310
8.460
8.250
8.400
27,165
+0.00(+0.00%)
May 12, 2014
8.300
8.420
8.250
8.400
17,293
+0.20(+2.44%)
May 09, 2014
8.290
8.410
8.200
8.200
13,086
-0.23(-2.73%)
May 08, 2014
8.440
8.440
8.270
8.430
2,752
+0.10(+1.20%)
May 07, 2014
8.390
8.430
8.330
8.330
3,188
-0.04(-0.48%)
May 06, 2014
8.410
8.470
8.270
8.370
9,290
-0.04(-0.48%)
May 05, 2014
8.500
8.500
8.220
8.410
45,475
+0.04(+0.48%)
May 02, 2014
8.580
8.580
8.370
8.370
12,254
-0.13(-1.53%)
May 01, 2014
8.580
8.650
8.470
8.500
23,815
-0.08(-0.93%)
Apr 30, 2014
8.470
8.730
8.370
8.580
53,015
+0.18(+2.14%)
Apr 29, 2014
8.390
8.630
8.390
8.400
3,186
+0.00(+0.00%)
Apr 28, 2014
8.430
8.740
8.370
8.400
44,221
-0.03(-0.36%)
Apr 25, 2014
8.350
8.500
8.310
8.430
5,753
+0.08(+0.96%)
Apr 24, 2014
8.490
8.500
8.350
8.350
2,985
-0.15(-1.76%)
Apr 23, 2014
8.480
8.500
8.350
8.500
20,815
+0.01(+0.12%)
Apr 22, 2014
8.500
8.500
8.410
8.490
12,704
-0.01(-0.12%)
Apr 21, 2014
8.400
8.500
8.320
8.500
17,870
+0.10(+1.19%)
Apr 17, 2014
8.430
8.400
8.400
8.400
11,200
+0.02(+0.24%)
Apr 16, 2014
8.380
8.410
8.345
8.380
6,402
+0.00(+0.00%)
Apr 15, 2014
8.310
8.420
8.310
8.380
6,191
+0.08(+0.96%)
Apr 14, 2014
8.280
8.410
8.280
8.300
16,428
+0.00(+0.00%)
Apr 11, 2014
8.380
8.380
8.300
8.300
3,896
+0.00(+0.00%)
Apr 10, 2014
8.395
8.395
8.300
8.300
4,406
-0.05(-0.60%)
Apr 09, 2014
8.351
8.460
8.350
8.350
6,723
-0.05(-0.60%)
Apr 08, 2014
8.460
8.500
8.370
8.400
3,426
+0.03(+0.36%)
Apr 07, 2014
8.500
8.500
8.370
8.370
11,654
-0.04(-0.48%)
Apr 04, 2014
8.454
8.570
8.410
8.410
4,018
-0.09(-1.06%)
Apr 03, 2014
8.450
8.600
8.372
8.500
11,967
+0.10(+1.19%)
Apr 02, 2014
8.330
8.560
8.330
8.400
14,851
+0.01(+0.12%)
Apr 01, 2014
8.400
8.460
8.370
8.390
5,904
-0.04(-0.47%)
Mar 31, 2014
8.500
8.767
8.430
8.430
11,499
-0.16(-1.86%)
Mar 28, 2014
8.670
8.760
8.510
8.590
13,362
-0.04(-0.46%)
Mar 27, 2014
8.400
8.740
8.400
8.630
26,275
+0.25(+2.98%)
Mar 26, 2014
8.520
8.520
8.371
8.380
6,140
-0.15(-1.76%)
Mar 25, 2014
8.340
8.530
8.340
8.530
24,976
+0.12(+1.49%)
Mar 24, 2014
8.660
8.660
8.350
8.405
29,380
-0.40(-4.49%)
Mar 21, 2014
8.570
8.800
8.510
8.800
8,456
+0.17(+1.97%)
Mar 20, 2014
8.550
8.630
8.500
8.630
3,127
+0.07(+0.82%)
Mar 19, 2014
8.590
8.740
8.560
8.560
9,458
+0.02(+0.23%)
Mar 18, 2014
8.631
8.650
8.540
8.540
3,318
-0.01(-0.12%)
Mar 17, 2014
8.720
8.720
8.531
8.550
8,825
-0.23(-2.62%)
Mar 14, 2014
8.540
8.800
8.511
8.780
8,873
+0.18(+2.09%)
Mar 13, 2014
8.560
8.600
8.500
8.600
7,241
+0.00(+0.00%)
Mar 12, 2014
8.591
8.650
8.591
8.600
6,391
-0.06(-0.69%)
Mar 11, 2014
8.690
8.880
8.621
8.660
9,747
-0.09(-1.03%)
Mar 10, 2014
8.700
8.930
8.560
8.750
13,613
+0.12(+1.39%)
Mar 07, 2014
8.650
8.830
8.540
8.630
5,408
+0.01(+0.12%)
Mar 06, 2014
8.538
8.720
8.501
8.620
21,130
+0.18(+2.13%)
Mar 05, 2014
8.483
8.598
8.353
8.440
4,299
+0.02(+0.24%)
Mar 04, 2014
8.510
8.510
8.420
8.420
8,227
+0.01(+0.12%)
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
.