NYSE American - Delayed Quote USD

Friedman Industries, Incorporated (FRD)

19.00 +0.19 (+1.01%)
At close: April 18 at 4:00 PM EDT
19.00 0.00 (0.00%)
After hours: April 18 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.01 19.34 18.33 19.00 19.00 9,900
Apr 17, 2024 18.90 19.10 18.09 18.81 18.81 28,800
Apr 16, 2024 19.31 19.42 18.81 18.81 18.81 26,800
Apr 15, 2024 19.21 19.52 19.14 19.14 19.14 15,400
Apr 12, 2024 19.20 19.40 19.00 19.31 19.31 34,500
Apr 11, 2024 19.07 19.19 18.69 19.19 19.19 17,000
Apr 10, 2024 18.26 18.96 18.04 18.96 18.96 14,700
Apr 9, 2024 19.11 19.11 17.88 18.70 18.70 10,600
Apr 8, 2024 19.34 19.40 18.97 18.97 18.97 9,400
Apr 5, 2024 19.20 19.46 18.72 19.30 19.30 24,100
Apr 4, 2024 18.66 19.20 18.66 19.10 19.10 35,500
Apr 3, 2024 18.31 18.80 18.19 18.63 18.63 10,300
Apr 2, 2024 18.43 18.67 18.08 18.55 18.55 15,200
Apr 1, 2024 18.40 18.50 18.20 18.30 18.30 14,600
Mar 28, 2024 18.68 18.75 18.24 18.74 18.74 16,400
Mar 27, 2024 18.83 18.83 18.50 18.66 18.66 15,300
Mar 26, 2024 18.88 18.88 18.61 18.64 18.64 11,000
Mar 25, 2024 17.97 18.88 17.68 18.88 18.88 24,200
Mar 22, 2024 17.51 18.04 17.37 18.04 18.04 24,400
Mar 21, 2024 17.59 17.76 17.00 17.29 17.29 35,200
Mar 20, 2024 16.50 17.47 16.50 17.47 17.47 18,700
Mar 19, 2024 17.32 17.73 16.37 16.60 16.60 61,500
Mar 18, 2024 17.65 18.08 17.12 17.12 17.12 18,300
Mar 15, 2024 17.62 18.23 17.62 17.66 17.66 19,000
Mar 14, 2024 18.00 18.24 17.62 17.72 17.72 11,700
Mar 13, 2024 18.01 18.24 17.82 17.82 17.82 6,200
Mar 12, 2024 18.12 18.19 17.85 18.19 18.19 8,200
Mar 11, 2024 18.20 18.36 17.80 18.36 18.36 15,700
Mar 8, 2024 18.25 18.25 17.70 18.20 18.20 8,300
Mar 7, 2024 18.40 18.40 17.62 18.35 18.35 10,800
Mar 6, 2024 18.19 18.39 17.95 18.36 18.36 8,400
Mar 5, 2024 18.01 18.18 17.62 18.18 18.18 10,400
Mar 4, 2024 18.41 18.65 17.78 18.18 18.18 23,000
Mar 1, 2024 18.35 18.70 18.23 18.41 18.41 8,800
Feb 29, 2024 18.25 18.45 18.15 18.35 18.35 4,500
Feb 28, 2024 18.53 18.56 18.00 18.25 18.25 11,300
Feb 27, 2024 18.90 18.98 18.40 18.70 18.70 9,300
Feb 26, 2024 17.69 19.33 17.69 19.00 19.00 49,200
Feb 23, 2024 17.83 17.99 17.37 17.99 17.99 9,700
Feb 22, 2024 17.88 17.88 17.50 17.83 17.83 18,100
Feb 21, 2024 17.31 17.85 16.94 17.82 17.82 29,500
Feb 20, 2024 17.05 17.44 16.97 17.31 17.31 25,200
Feb 16, 2024 16.64 17.10 16.49 17.10 17.10 22,700
Feb 15, 2024 16.25 16.97 15.30 16.48 16.48 90,900
Feb 14, 2024 16.90 17.50 16.90 17.50 17.50 38,700
Feb 13, 2024 16.96 16.99 16.56 16.58 16.58 17,200
Feb 12, 2024 16.60 17.10 16.60 16.90 16.90 18,800
Feb 9, 2024 16.85 17.05 16.62 16.97 16.97 13,900
Feb 8, 2024 16.73 16.91 16.66 16.66 16.66 5,600
Feb 7, 2024 16.47 17.19 16.28 16.43 16.43 45,300
Feb 6, 2024 17.00 17.00 16.30 16.30 16.30 13,500
Feb 5, 2024 16.77 16.89 16.45 16.79 16.79 10,800
Feb 2, 2024 16.56 17.10 16.56 17.10 17.10 19,400
Feb 1, 2024 16.45 17.10 16.40 16.77 16.77 27,900
Jan 31, 2024 17.13 17.22 16.67 16.70 16.70 17,600
Jan 30, 2024 16.78 17.40 16.67 17.32 17.32 16,600
Jan 29, 2024 17.18 17.18 16.56 16.76 16.76 19,800
Jan 26, 2024 17.00 17.50 16.91 17.35 17.35 18,900
Jan 25, 2024 16.72 17.23 16.49 17.12 17.12 14,700
Jan 24, 2024 16.08 17.25 16.08 16.26 16.26 15,500
Jan 23, 2024 17.17 17.66 16.07 16.07 16.07 21,600
Jan 22, 2024 16.17 17.62 16.17 17.05 17.05 61,600
Jan 19, 2024 15.86 16.20 15.40 16.20 16.20 15,500
Jan 18, 2024 0.02 Dividend
Jan 18, 2024 15.78 16.17 15.60 15.75 15.75 9,200
Jan 17, 2024 15.50 16.07 15.26 15.71 15.69 24,300
Jan 16, 2024 16.13 16.31 15.57 15.75 15.73 10,800
Jan 12, 2024 15.89 16.30 15.87 16.30 16.28 22,500
Jan 11, 2024 15.26 15.91 15.26 15.70 15.68 48,800
Jan 10, 2024 15.53 16.15 15.39 15.95 15.93 26,600
Jan 9, 2024 15.66 15.89 15.26 15.71 15.69 14,600
Jan 8, 2024 15.80 15.94 15.36 15.61 15.59 12,900
Jan 5, 2024 15.50 15.70 15.45 15.55 15.53 13,100
Jan 4, 2024 15.66 15.69 15.05 15.52 15.50 31,800
Jan 3, 2024 15.35 15.70 15.01 15.70 15.68 9,800
Jan 2, 2024 15.31 15.87 15.31 15.45 15.43 10,200
Dec 29, 2023 15.42 15.79 15.42 15.46 15.44 5,400
Dec 28, 2023 15.64 15.71 15.36 15.55 15.53 28,700
Dec 27, 2023 15.36 15.75 15.28 15.52 15.50 47,100
Dec 26, 2023 15.22 15.77 14.88 15.22 15.20 25,500
Dec 22, 2023 15.10 15.72 14.78 15.22 15.20 24,400
Dec 21, 2023 15.79 15.80 14.75 15.15 15.13 30,300
Dec 20, 2023 15.98 16.28 15.17 15.68 15.66 50,200
Dec 19, 2023 14.90 16.48 14.85 16.28 16.26 77,500
Dec 18, 2023 14.00 15.29 13.52 14.90 14.88 49,800
Dec 15, 2023 13.38 13.75 13.01 13.71 13.69 32,300
Dec 14, 2023 13.60 13.73 13.13 13.40 13.38 14,400
Dec 13, 2023 12.96 13.75 12.57 13.30 13.28 11,400
Dec 12, 2023 13.65 13.71 12.75 12.75 12.73 26,800
Dec 11, 2023 13.45 14.00 13.18 13.33 13.31 29,400
Dec 8, 2023 12.84 13.43 12.68 13.43 13.41 18,300
Dec 7, 2023 12.33 12.90 12.21 12.90 12.88 13,900
Dec 6, 2023 12.02 12.54 12.02 12.11 12.09 5,800
Dec 5, 2023 12.33 12.44 12.05 12.05 12.03 14,100
Dec 4, 2023 12.60 12.70 12.15 12.25 12.23 18,400
Dec 1, 2023 12.25 12.83 12.15 12.60 12.58 21,900
Nov 30, 2023 11.76 12.22 11.60 12.00 11.98 16,300
Nov 29, 2023 11.58 12.37 11.57 11.77 11.76 18,500
Nov 28, 2023 12.16 12.47 11.15 11.45 11.44 17,800
Nov 27, 2023 12.45 12.45 11.93 12.01 11.99 13,300
Nov 24, 2023 12.01 12.41 12.01 12.41 12.39 2,100
Nov 22, 2023 12.15 12.27 12.15 12.19 12.17 2,000
Nov 21, 2023 12.20 12.38 12.15 12.20 12.18 9,600
Nov 20, 2023 12.66 12.66 11.79 12.20 12.18 22,200
Nov 17, 2023 12.05 12.84 12.05 12.66 12.64 20,100
Nov 16, 2023 12.75 12.85 12.01 12.01 11.99 10,200
Nov 15, 2023 12.95 12.95 12.29 12.85 12.83 22,800
Nov 14, 2023 11.99 12.28 11.77 12.10 12.08 8,700
Nov 13, 2023 11.41 11.68 11.17 11.65 11.64 8,100
Nov 10, 2023 11.27 11.50 10.99 11.41 11.40 15,100
Nov 9, 2023 10.15 11.08 10.15 11.08 11.07 7,900
Nov 8, 2023 10.75 10.75 10.04 10.45 10.44 13,700
Nov 7, 2023 11.10 11.39 10.44 10.64 10.63 21,400
Nov 6, 2023 10.45 11.13 10.43 11.10 11.09 17,000
Nov 3, 2023 10.50 10.70 10.33 10.45 10.44 14,500
Nov 2, 2023 9.91 10.64 9.91 10.32 10.31 15,900
Nov 1, 2023 9.61 10.29 9.57 10.29 10.28 20,900
Oct 31, 2023 9.65 9.86 9.50 9.66 9.65 38,000
Oct 30, 2023 9.73 10.10 9.50 9.61 9.60 30,600
Oct 27, 2023 9.90 10.42 9.71 9.71 9.70 19,300
Oct 26, 2023 9.70 10.81 9.66 10.10 10.09 40,700
Oct 25, 2023 10.23 10.52 9.62 9.62 9.61 24,600
Oct 24, 2023 10.79 10.90 10.21 10.28 10.27 36,600
Oct 23, 2023 11.06 11.08 10.62 10.62 10.61 50,700
Oct 20, 2023 11.42 11.72 10.99 11.20 11.19 9,000
Oct 19, 2023 0.02 Dividend
Oct 19, 2023 12.29 12.29 11.37 11.50 11.49 28,600
Oct 18, 2023 12.54 12.54 12.14 12.25 12.21 10,500
Oct 17, 2023 12.24 12.85 12.13 12.44 12.40 36,000
Oct 16, 2023 12.39 12.39 11.93 12.33 12.29 81,000
Oct 13, 2023 12.58 12.73 12.05 12.29 12.25 3,400
Oct 12, 2023 12.79 12.96 12.11 12.57 12.53 8,300
Oct 11, 2023 13.23 13.23 12.58 12.58 12.54 17,600
Oct 10, 2023 12.98 13.02 12.60 12.88 12.84 13,100
Oct 9, 2023 12.96 13.08 12.30 12.78 12.74 13,700
Oct 6, 2023 12.86 13.13 12.85 13.09 13.05 7,200
Oct 5, 2023 12.69 12.88 12.69 12.86 12.82 4,600
Oct 4, 2023 12.70 12.99 12.47 12.71 12.67 8,400
Oct 3, 2023 13.05 13.26 12.59 12.61 12.57 20,100
Oct 2, 2023 13.25 13.51 12.90 13.43 13.39 15,900
Sep 29, 2023 13.60 13.60 13.11 13.40 13.36 8,800
Sep 28, 2023 13.96 14.43 13.33 13.33 13.29 26,700
Sep 27, 2023 13.28 14.49 12.82 13.85 13.81 39,700
Sep 26, 2023 13.25 13.99 12.96 13.12 13.08 34,800
Sep 25, 2023 12.98 13.65 12.76 13.33 13.29 27,300
Sep 22, 2023 12.73 13.54 12.64 12.84 12.80 43,400
Sep 21, 2023 12.96 13.10 12.52 12.55 12.51 21,900
Sep 20, 2023 13.30 13.76 12.54 13.01 12.97 23,600
Sep 19, 2023 13.97 13.97 13.11 13.21 13.17 15,400
Sep 18, 2023 13.80 14.50 13.47 13.84 13.80 62,700
Sep 15, 2023 13.20 13.91 12.71 13.80 13.76 32,400
Sep 14, 2023 13.41 13.63 12.81 13.28 13.24 55,500
Sep 13, 2023 13.41 13.63 13.12 13.19 13.15 18,600
Sep 12, 2023 13.09 13.55 12.70 13.03 12.99 30,200
Sep 11, 2023 13.07 14.08 13.00 13.13 13.09 39,700
Sep 8, 2023 12.91 13.52 11.97 12.90 12.86 42,900
Sep 7, 2023 13.18 13.26 12.85 13.21 13.17 25,800
Sep 6, 2023 13.45 13.60 13.01 13.14 13.10 28,900
Sep 5, 2023 14.25 14.25 13.42 13.42 13.38 63,400
Sep 1, 2023 14.13 14.60 13.98 14.25 14.21 16,700
Aug 31, 2023 14.62 14.62 13.91 13.92 13.88 29,900
Aug 30, 2023 14.13 14.71 13.91 14.71 14.67 7,100
Aug 29, 2023 14.16 14.16 13.93 14.15 14.11 8,400
Aug 28, 2023 13.64 14.17 13.64 14.16 14.12 24,900
Aug 25, 2023 13.97 14.02 13.53 13.83 13.79 34,500
Aug 24, 2023 14.10 14.16 13.90 14.09 14.05 20,600
Aug 23, 2023 13.99 14.47 13.78 14.14 14.10 33,100
Aug 22, 2023 13.75 14.20 13.70 14.04 14.00 25,700
Aug 21, 2023 14.30 14.49 13.87 13.92 13.88 61,000
Aug 18, 2023 14.82 14.93 14.43 14.82 14.78 20,400
Aug 17, 2023 14.75 14.93 14.21 14.86 14.82 25,600
Aug 16, 2023 14.84 15.51 14.75 14.93 14.89 19,800
Aug 15, 2023 16.55 16.55 14.52 14.75 14.71 78,800
Aug 14, 2023 17.73 17.80 17.10 17.17 17.12 32,300
Aug 11, 2023 17.41 17.89 17.34 17.79 17.74 13,200
Aug 10, 2023 17.83 17.90 16.98 17.35 17.30 25,600
Aug 9, 2023 16.77 18.15 16.50 17.86 17.81 64,500
Aug 8, 2023 17.52 17.72 16.25 16.77 16.72 41,100
Aug 7, 2023 18.19 18.20 17.28 17.83 17.78 30,900
Aug 4, 2023 18.19 18.23 17.75 17.99 17.94 40,600
Aug 3, 2023 17.54 18.31 17.15 17.94 17.89 32,500
Aug 2, 2023 17.75 17.94 17.20 17.40 17.35 29,400
Aug 1, 2023 17.93 18.05 17.58 17.99 17.94 35,500
Jul 31, 2023 17.15 18.15 17.09 17.79 17.74 58,300
Jul 28, 2023 17.12 17.25 16.61 16.95 16.90 45,200
Jul 27, 2023 17.11 17.37 16.73 17.13 17.08 41,600
Jul 26, 2023 16.49 17.18 16.40 17.18 17.13 76,000
Jul 25, 2023 16.09 16.87 16.06 16.35 16.30 46,100
Jul 24, 2023 14.95 16.30 14.69 16.27 16.22 142,000
Jul 21, 2023 14.39 14.75 14.39 14.72 14.68 46,600
Jul 20, 2023 0.02 Dividend
Jul 20, 2023 14.37 14.69 14.23 14.25 14.21 38,700
Jul 19, 2023 14.15 14.70 13.80 14.66 14.60 72,700
Jul 18, 2023 13.60 14.23 13.51 14.00 13.94 35,500
Jul 17, 2023 13.39 14.00 13.27 13.27 13.21 63,000
Jul 14, 2023 13.33 13.50 13.12 13.25 13.19 45,800
Jul 13, 2023 12.66 13.37 12.66 13.35 13.29 27,000
Jul 12, 2023 12.95 12.95 12.65 12.89 12.84 20,700
Jul 11, 2023 12.79 12.95 12.79 12.83 12.78 9,200
Jul 10, 2023 12.89 12.89 12.41 12.63 12.58 13,600
Jul 7, 2023 12.40 12.88 12.36 12.69 12.64 22,300
Jul 6, 2023 12.34 12.50 12.19 12.46 12.41 7,300
Jul 5, 2023 12.95 12.95 12.08 12.43 12.38 25,500
Jul 3, 2023 12.67 12.95 12.24 12.93 12.87 62,100
Jun 30, 2023 11.00 12.70 11.00 12.60 12.55 153,400
Jun 29, 2023 9.79 10.09 9.78 9.95 9.91 23,100
Jun 28, 2023 9.66 9.77 9.65 9.65 9.61 4,800
Jun 27, 2023 9.66 9.78 9.65 9.65 9.61 4,200
Jun 26, 2023 9.61 9.81 9.60 9.64 9.60 9,100
Jun 23, 2023 9.77 9.82 9.60 9.66 9.62 6,200
Jun 22, 2023 9.94 10.21 9.86 9.86 9.82 4,400
Jun 21, 2023 9.70 10.01 9.65 10.01 9.97 16,800
Jun 20, 2023 9.87 10.15 9.78 9.83 9.79 14,200
Jun 16, 2023 10.17 10.29 9.81 9.88 9.84 8,300
Jun 15, 2023 10.39 10.43 10.17 10.17 10.13 5,700
Jun 14, 2023 10.47 10.49 10.30 10.30 10.26 8,600
Jun 13, 2023 10.20 10.39 10.20 10.25 10.21 10,200
Jun 12, 2023 9.81 10.20 9.81 10.17 10.13 14,200
Jun 9, 2023 9.96 9.96 9.76 9.85 9.81 11,500
Jun 8, 2023 10.01 10.01 9.89 9.99 9.95 4,600
Jun 7, 2023 9.70 9.87 9.70 9.74 9.70 11,700
Jun 6, 2023 9.55 9.74 9.53 9.68 9.64 13,900
Jun 5, 2023 9.66 9.66 9.55 9.55 9.51 6,500
Jun 2, 2023 9.59 9.77 9.57 9.70 9.66 20,600
Jun 1, 2023 9.53 9.65 9.53 9.55 9.51 12,700
May 31, 2023 9.74 9.74 9.55 9.62 9.58 12,600
May 30, 2023 10.19 10.19 9.55 9.65 9.61 19,000
May 26, 2023 10.28 10.28 10.05 10.15 10.11 7,400
May 25, 2023 10.19 10.28 10.19 10.22 10.18 3,000
May 24, 2023 10.22 10.30 10.15 10.23 10.19 11,800
May 23, 2023 10.26 10.32 10.25 10.25 10.21 4,000
May 22, 2023 10.40 10.55 10.21 10.29 10.25 15,200
May 19, 2023 10.60 10.60 10.31 10.40 10.36 7,400
May 18, 2023 10.25 10.34 10.05 10.34 10.30 12,600
May 17, 2023 10.34 10.34 10.05 10.20 10.16 2,900
May 16, 2023 10.23 10.33 10.02 10.05 10.01 11,800
May 15, 2023 10.44 10.51 10.15 10.38 10.34 12,700
May 12, 2023 10.40 10.44 10.15 10.38 10.34 2,700
May 11, 2023 10.30 10.34 10.21 10.30 10.26 6,800
May 10, 2023 10.42 10.45 10.30 10.41 10.37 7,800
May 9, 2023 10.55 10.64 10.32 10.58 10.53 7,000
May 8, 2023 10.96 10.96 10.57 10.57 10.52 6,500
May 5, 2023 10.17 10.90 10.10 10.90 10.85 24,000
May 4, 2023 10.25 10.27 10.05 10.17 10.13 6,900
May 3, 2023 10.50 10.90 10.27 10.27 10.23 10,100
May 2, 2023 11.12 11.12 10.77 10.95 10.90 11,300
May 1, 2023 11.25 11.25 11.10 11.10 11.05 5,400
Apr 28, 2023 11.07 11.26 11.07 11.15 11.10 8,900
Apr 27, 2023 0.02 Dividend
Apr 27, 2023 11.15 11.37 10.99 11.13 11.08 12,500
Apr 26, 2023 11.16 11.31 11.00 11.22 11.15 9,400
Apr 25, 2023 11.58 11.65 11.14 11.14 11.07 6,000
Apr 24, 2023 11.86 11.90 11.70 11.78 11.71 3,300
Apr 21, 2023 11.87 11.90 11.79 11.82 11.75 5,800
Apr 20, 2023 11.80 11.90 11.76 11.90 11.83 6,000
Apr 19, 2023 11.74 11.82 11.66 11.78 11.71 6,800

Related Tickers

ACNT Ascent Industries Co.
9.85
+1.86%
 
WS Worthington Steel, Inc.
32.71
+0.06%
 
MTUS Metallus Inc.
21.22
-0.19%
 
VSL.AX Vulcan Steel Limited
7.84
-0.51%
 
RDUS Radius Recycling, Inc.
18.71
+2.69%
 
TSL.TO Tree Island Steel Ltd.
3.1800
0.00%
 
ASTL Algoma Steel Group Inc.
7.86
+0.13%
 
CMC Commercial Metals Company
55.28
-1.06%
 
ZEUS Olympic Steel, Inc.
67.46
-0.68%
 
MSB Mesabi Trust
17.07
-0.99%