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 (%)
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%)

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