Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Friedman Industries Inc (NY: FRD )

18.30 -0.27 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	5.780	5.780	5.420	5.420	6,448	-0.15(-2.69%)
Mar 30, 2016	5.600	5.780	5.510	5.570	3,807	-0.13(-2.28%)
Mar 29, 2016	5.620	5.750	5.540	5.700	10,584	+0.18(+3.24%)
Mar 28, 2016	5.620	5.620	5.521	5.521	1,900	-0.11(-1.94%)
Mar 24, 2016	5.630	5.630	5.630	5.630	2,800	+0.00(+0.00%)
Mar 23, 2016	5.800	5.800	5.630	5.630	4,267	-0.25(-4.25%)
Mar 22, 2016	5.767	5.880	5.756	5.880	1,128	+0.04(+0.68%)
Mar 21, 2016	5.860	5.860	5.810	5.840	4,789	+0.04(+0.69%)
Mar 18, 2016	5.740	5.880	5.740	5.800	15,864	+0.07(+1.22%)
Mar 17, 2016	5.600	5.740	5.600	5.730	6,797	+0.05(+0.92%)
Mar 16, 2016	5.680	5.690	5.678	5.678	474	+0.07(+1.20%)
Mar 15, 2016	5.460	5.610	5.460	5.610	4,798	+0.10(+1.81%)
Mar 14, 2016	5.520	5.520	5.480	5.510	2,450	+0.09(+1.70%)
Mar 11, 2016	5.500	5.500	5.400	5.418	9,494	-0.03(-0.59%)
Mar 10, 2016	5.470	5.499	5.450	5.450	2,410	-0.02(-0.37%)
Mar 09, 2016	5.463	5.560	5.463	5.470	640	-0.07(-1.26%)
Mar 08, 2016	5.453	5.720	5.453	5.540	1,880	-0.07(-1.25%)
Mar 07, 2016	5.603	5.750	5.603	5.610	4,941	+0.13(+2.37%)
Mar 04, 2016	5.600	5.661	5.480	5.480	3,377	+0.01(+0.18%)
Mar 03, 2016	5.600	5.700	5.470	5.470	739	-0.03(-0.55%)
Mar 02, 2016	5.550	5.564	5.500	5.500	11,852	-0.07(-1.26%)
Mar 01, 2016	5.350	5.678	5.343	5.570	8,243	+0.35(+6.70%)
Feb 29, 2016	5.203	5.300	5.203	5.220	2,105	+0.11(+2.17%)
Feb 26, 2016	5.090	5.110	5.090	5.109	1,143	+0.01(+0.20%)
Feb 23, 2016	5.130	5.099	5.099	5.099	3,600	-0.04(-0.80%)
Feb 22, 2016	4.990	5.190	4.990	5.140	3,494	+0.15(+3.01%)
Feb 19, 2016	5.080	5.140	4.990	4.990	1,863	-0.06(-1.19%)
Feb 18, 2016	5.050	5.050	5.040	5.050	1,896	-0.05(-0.94%)
Feb 17, 2016	4.950	5.090	4.901	5.098	16,652	+0.21(+4.25%)
Feb 16, 2016	4.792	4.898	4.720	4.890	12,178	+0.09(+1.85%)
Feb 11, 2016	4.630	4.801	4.801	4.801	3,100	+0.17(+3.66%)
Feb 10, 2016	4.632	4.632	4.632	4.632	152	-0.03(-0.66%)
Feb 09, 2016	4.640	4.780	4.640	4.662	8,439	+0.01(+0.27%)
Feb 08, 2016	4.586	4.650	4.560	4.650	1,921	-0.07(-1.48%)
Feb 05, 2016	4.514	4.720	4.514	4.720	437	+0.09(+1.94%)
Feb 04, 2016	4.529	4.630	4.529	4.630	1,837	+0.00(+0.00%)
Feb 03, 2016	4.640	4.640	4.630	4.630	1,991	-0.02(-0.43%)
Feb 02, 2016	4.550	4.650	4.500	4.650	3,967	-0.01(-0.22%)
Feb 01, 2016	4.650	4.780	4.640	4.660	2,959	-0.14(-2.91%)
Jan 29, 2016	4.830	4.850	4.750	4.800	2,999	+0.00(+0.00%)
Jan 28, 2016	4.780	4.872	4.720	4.800	3,868	+0.12(+2.56%)
Jan 27, 2016	4.650	4.690	4.570	4.680	2,672	+0.11(+2.41%)
Jan 26, 2016	4.401	4.700	4.401	4.570	7,205	+0.07(+1.56%)
Jan 25, 2016	4.520	4.520	4.500	4.500	4,416	-0.03(-0.66%)
Jan 22, 2016	4.530	4.530	4.520	4.530	3,333	+0.01(+0.22%)
Jan 21, 2016	4.420	4.550	4.420	4.520	1,113	+0.10(+2.26%)
Jan 20, 2016	4.470	4.470	4.350	4.420	12,571	-0.15(-3.28%)
Jan 19, 2016	4.540	4.660	4.540	4.570	8,203	+0.02(+0.44%)
Jan 15, 2016	4.600	4.550	4.550	4.550	8,600	-0.10(-2.13%)
Jan 14, 2016	4.830	4.850	4.625	4.649	13,201	-0.10(-2.12%)
Jan 13, 2016	4.894	4.900	4.750	4.750	12,828	-0.15(-3.06%)
Jan 12, 2016	4.990	4.990	4.890	4.900	9,009	-0.11(-2.20%)
Jan 11, 2016	5.100	5.210	4.970	5.010	18,008	-0.14(-2.72%)
Jan 08, 2016	5.110	5.260	5.110	5.150	14,063	-0.10(-1.90%)
Jan 07, 2016	5.300	5.380	5.240	5.250	8,713	-0.07(-1.32%)
Jan 06, 2016	5.430	5.500	5.320	5.320	20,323	-0.18(-3.27%)
Jan 05, 2016	5.590	5.590	5.500	5.500	9,964	-0.08(-1.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Friedman Industries Inc (NY: FRD )

Historical Prices