FRD - Friedman Industries, Incorporated

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.096.576.096.576.5715,000
Sep 19, 20196.106.256.096.096.0910,400
Sep 18, 20196.146.236.106.196.1916,400
Sep 17, 20196.196.256.136.136.1312,300
Sep 16, 20196.186.356.186.206.207,700
Sep 13, 20196.256.446.126.186.187,200
Sep 12, 20196.306.306.206.206.203,200
Sep 11, 20196.306.326.216.326.322,500
Sep 10, 20196.206.306.196.306.302,200
Sep 09, 20196.296.296.146.176.172,200
Sep 06, 20196.246.246.196.246.241,300
Sep 05, 20196.216.286.216.286.28400
Sep 04, 20196.156.296.156.186.182,200
Sep 03, 20196.266.306.146.156.1515,500
Aug 30, 20196.276.606.276.356.3513,900
Aug 29, 20196.186.306.186.226.223,200
Aug 28, 20196.106.186.106.146.148,400
Aug 27, 20196.116.166.106.106.104,200
Aug 26, 20196.216.216.116.126.123,200
Aug 23, 20196.306.306.176.186.187,300
Aug 22, 20196.086.466.086.466.468,700
Aug 21, 20196.036.285.996.286.2825,700
Aug 20, 20196.146.266.006.016.0113,700
Aug 19, 20196.226.285.936.206.2013,500
Aug 16, 20195.886.505.886.286.2817,800
Aug 15, 20195.975.995.905.915.916,000
Aug 14, 20195.916.255.815.965.9610,600
Aug 13, 20196.096.305.805.805.8017,300
Aug 12, 20196.286.375.986.026.0213,400
Aug 09, 20196.096.296.046.286.289,300
Aug 08, 20196.096.095.975.975.977,500
Aug 07, 20195.956.165.906.086.085,700
Aug 06, 20196.006.245.996.026.021,900
Aug 05, 20196.156.215.785.785.7814,900
Aug 02, 20196.186.206.156.156.154,700
Aug 01, 20196.196.346.196.206.208,800
Jul 31, 20196.236.316.186.186.1816,400
Jul 30, 20196.256.416.226.226.226,300
Jul 29, 20196.176.276.166.226.223,100
Jul 26, 20196.266.416.226.226.226,900
Jul 25, 20196.316.366.306.306.303,700
Jul 24, 20196.296.356.226.306.3011,600
Jul 23, 20196.316.346.316.336.332,600
Jul 22, 20196.116.336.116.236.237,000
Jul 19, 20196.186.186.086.116.116,400
Jul 18, 20196.206.476.086.226.2210,100
Jul 18, 20190.04 Dividend
Jul 17, 20196.206.336.176.226.183,000
Jul 16, 20196.256.406.186.186.1412,300
Jul 15, 20196.256.386.196.216.1722,300
Jul 12, 20196.196.406.196.256.2112,600
Jul 11, 20196.226.436.086.156.1116,600
Jul 10, 20196.096.156.026.146.1035,500
Jul 09, 20196.186.205.906.096.0529,300
Jul 08, 20196.226.316.146.186.1413,400
Jul 05, 20196.216.266.216.236.192,500
Jul 03, 20196.336.436.236.256.2120,400
Jul 02, 20196.676.836.336.366.3252,900
Jul 01, 20197.047.046.606.786.748,200
Jun 28, 20196.716.966.576.966.927,800
Jun 27, 20196.506.886.506.706.6620,700
Jun 26, 20196.276.826.276.346.3035,200
Jun 25, 20196.656.736.316.466.425,600
Jun 24, 20196.866.866.656.656.616,300
Jun 21, 20196.786.896.726.836.7910,400
Jun 20, 20196.977.106.786.846.8013,500
Jun 19, 20196.716.946.716.866.826,400
Jun 18, 20197.177.176.716.786.7414,400
Jun 17, 20196.746.896.746.826.783,600
Jun 14, 20197.017.086.686.806.7617,900
Jun 13, 20197.077.077.037.036.98400
Jun 12, 20197.067.067.067.067.01-
Jun 11, 20197.157.207.037.067.019,500
Jun 10, 20197.227.227.067.187.1313,300
Jun 07, 20197.367.367.107.107.0529,100
Jun 06, 20197.017.437.017.387.3338,900
Jun 05, 20197.217.377.017.026.9728,800
Jun 04, 20197.297.427.217.227.1720,500
Jun 03, 20197.287.527.227.297.2410,200
May 31, 20197.307.527.307.387.333,200
May 30, 20197.537.567.287.327.2712,800
May 29, 20197.807.847.457.457.409,400
May 28, 20197.717.937.607.857.8016,900
May 24, 20197.477.877.477.717.6642,500
May 23, 20197.377.507.357.397.344,900
May 22, 20197.607.607.407.407.358,500
May 21, 20197.377.537.317.317.263,700
May 20, 20197.267.437.257.377.3210,700
May 17, 20197.267.437.267.277.2216,700
May 16, 20197.277.287.267.287.231,600
May 15, 20197.267.267.267.267.21600
May 14, 20197.307.377.257.307.254,800
May 13, 20197.167.307.027.307.253,900
May 10, 20197.547.547.207.207.157,200
May 09, 20197.507.507.477.507.451,200
May 08, 20197.657.697.557.567.516,400
May 07, 20197.397.607.397.607.5530,400
May 06, 20197.207.407.207.237.181,700
May 03, 20197.237.447.237.257.202,200
May 02, 20197.307.317.207.227.1718,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...