U.S. Markets closed

Friedman Industries, Incorporated (FRD)

NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.44-0.05 (-0.91%)
At close: 3:49PM EDT
People also watch
SIMIIINSYNLUSAPNWPX
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20175.645.645.425.445.449,756
Aug 15, 20175.625.635.445.495.4945,100
Aug 14, 20175.385.545.375.525.5234,200
Aug 11, 20175.495.495.225.435.43100,900
Aug 10, 20175.405.405.245.365.3624,100
Aug 09, 20175.275.475.275.295.296,200
Aug 08, 20175.275.435.275.365.3619,800
Aug 07, 20175.425.505.275.295.2954,500
Aug 04, 20175.445.475.265.415.4131,500
Aug 03, 20175.525.605.215.605.6030,300
Aug 02, 20175.305.355.225.235.2320,100
Aug 01, 20175.485.625.215.215.2119,600
Jul 31, 20175.265.465.185.425.4263,900
Jul 28, 20175.415.665.275.275.2737,200
Jul 27, 20175.335.535.335.425.4217,600
Jul 26, 20175.565.635.365.405.4043,300
Jul 25, 20175.405.505.315.315.3133,800
Jul 24, 20175.435.575.385.385.384,800
Jul 21, 20175.605.605.355.425.4221,200
Jul 20, 20175.405.505.405.505.5011,900
Jul 19, 20175.405.515.405.485.488,700
Jul 18, 20175.525.545.405.455.453,300
Jul 17, 20175.535.535.405.505.504,200
Jul 14, 20175.425.625.405.545.5412,400
Jul 13, 20175.445.605.435.485.4815,000
Jul 12, 20175.585.585.345.405.4014,900
Jul 12, 20170.01 Dividend
Jul 11, 20175.655.725.525.565.5520,900
Jul 10, 20175.585.655.565.565.5520,400
Jul 07, 20175.665.665.525.635.625,500
Jul 06, 20175.695.745.645.665.659,100
Jul 05, 20175.805.805.755.755.745,600
Jul 03, 20175.755.805.755.805.798,400
Jun 30, 20175.725.725.605.685.677,600
Jun 29, 20175.935.935.655.785.7712,800
Jun 28, 20175.705.905.695.855.8418,600
Jun 27, 20175.515.685.515.655.6420,900
Jun 26, 20175.395.485.375.485.478,200
Jun 23, 20175.425.485.315.315.3012,200
Jun 22, 20175.355.425.335.395.3816,900
Jun 21, 20175.485.485.355.405.3910,800
Jun 20, 20175.655.655.395.405.3911,000
Jun 19, 20175.555.605.455.545.5320,900
Jun 16, 20175.395.575.395.535.5215,700
Jun 15, 20175.585.585.455.455.447,200
Jun 14, 20175.595.615.465.595.588,200
Jun 13, 20175.705.745.605.605.5917,400
Jun 12, 20175.575.735.505.665.6524,800
Jun 09, 20175.555.605.485.605.5915,100
Jun 08, 20175.475.555.395.555.5434,000
Jun 07, 20175.485.515.455.455.443,300
Jun 06, 20175.495.495.425.485.4714,300
Jun 05, 20175.355.495.355.495.4816,800
Jun 02, 20175.395.465.385.445.437,400
Jun 01, 20175.435.555.395.455.4431,200
May 31, 20175.415.485.405.415.404,500
May 30, 20175.445.595.405.435.42114,000
May 26, 20175.455.465.355.435.4238,000
May 25, 20175.475.495.445.455.441,200
May 24, 20175.565.565.465.505.491,000
May 23, 20175.455.545.385.545.5321,300
May 22, 20175.355.515.305.405.3984,100
May 19, 20175.295.445.055.395.38134,700
May 18, 20175.305.425.305.305.295,000
May 17, 20175.455.525.305.325.3153,100
May 16, 20175.515.545.495.495.4812,600
May 15, 20175.565.615.525.555.5422,500
May 12, 20175.555.565.445.465.4516,300
May 11, 20175.485.625.445.545.5336,600
May 10, 20175.585.655.525.555.5468,300
May 09, 20175.805.805.395.535.5276,900
May 08, 20176.016.205.605.725.7155,000
May 05, 20175.785.955.635.775.7692,900
May 04, 20176.096.095.645.745.7355,300
May 03, 20176.106.186.036.056.0416,400
May 02, 20176.176.186.086.096.084,400
May 01, 20176.216.266.126.156.1431,600
Apr 28, 20176.186.326.086.206.1987,200
Apr 27, 20176.406.555.866.206.19181,300
Apr 26, 20176.486.606.276.386.37101,500
Apr 26, 20170.01 Dividend
Apr 25, 20176.356.576.346.476.45105,100
Apr 24, 20176.296.496.246.326.3038,100
Apr 21, 20176.406.406.136.306.2833,100
Apr 20, 20176.346.396.236.356.3313,700
Apr 19, 20176.096.346.066.266.24129,600
Apr 18, 20176.096.275.966.196.17177,400
Apr 17, 20176.156.216.016.136.1126,400
Apr 13, 20176.576.575.986.166.14215,200
Apr 12, 20176.706.726.506.506.4850,800
Apr 11, 20176.716.726.506.616.5977,100
Apr 10, 20176.606.806.586.686.66181,100
Apr 07, 20176.606.756.596.736.7149,500
Apr 06, 20176.726.746.396.606.58111,900
Apr 05, 20176.556.786.476.686.66154,400
Apr 04, 20176.416.676.326.646.6276,900
Apr 03, 20176.406.656.386.416.39117,000
Mar 31, 20176.666.746.436.456.4358,100
Mar 30, 20176.406.706.406.576.5572,500
Mar 29, 20176.676.676.366.556.53164,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...