FRD - Friedman Industries, Incorporated

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20196.747.086.756.826.823,620
Jun 14, 20197.017.086.686.806.8017,900
Jun 13, 20197.077.077.037.037.03400
Jun 12, 20197.067.067.067.067.06-
Jun 11, 20197.157.207.037.067.069,500
Jun 10, 20197.227.227.067.187.1813,300
Jun 07, 20197.367.367.107.107.1029,100
Jun 06, 20197.017.437.017.387.3838,900
Jun 05, 20197.217.377.017.027.0228,800
Jun 04, 20197.297.427.217.227.2220,500
Jun 03, 20197.287.527.227.297.2910,200
May 31, 20197.307.527.307.387.383,200
May 30, 20197.537.567.287.327.3212,800
May 29, 20197.807.847.457.457.459,400
May 28, 20197.717.937.607.857.8516,900
May 24, 20197.477.877.477.717.7142,500
May 23, 20197.377.507.357.397.394,900
May 22, 20197.607.607.407.407.408,500
May 21, 20197.377.537.317.317.313,700
May 20, 20197.267.437.257.377.3710,700
May 17, 20197.267.437.267.277.2716,700
May 16, 20197.277.287.267.287.281,600
May 15, 20197.267.267.267.267.26600
May 14, 20197.307.377.257.307.304,800
May 13, 20197.167.307.027.307.303,900
May 10, 20197.547.547.207.207.207,200
May 09, 20197.507.507.477.507.501,200
May 08, 20197.657.697.557.567.566,400
May 07, 20197.397.607.397.607.6030,400
May 06, 20197.207.407.207.237.231,700
May 03, 20197.237.447.237.257.252,200
May 02, 20197.307.317.207.227.2218,400
May 01, 20197.357.387.257.297.295,000
Apr 30, 20197.527.527.357.357.356,400
Apr 29, 20197.467.537.457.527.527,400
Apr 26, 20197.557.667.457.507.508,700
Apr 25, 20197.807.807.507.507.5012,700
Apr 25, 20190.04 Dividend
Apr 24, 20197.797.907.757.837.7932,700
Apr 23, 20197.817.907.707.717.674,200
Apr 22, 20197.757.857.757.797.756,200
Apr 18, 20197.857.857.667.667.6213,300
Apr 17, 20197.757.887.757.807.766,400
Apr 16, 20197.737.987.727.757.718,700
Apr 15, 20197.758.017.727.727.6821,300
Apr 12, 20197.847.847.757.757.713,200
Apr 11, 20197.807.847.757.767.721,800
Apr 10, 20197.917.927.777.777.736,500
Apr 09, 20197.987.987.717.727.684,500
Apr 08, 20197.877.987.877.987.945,600
Apr 05, 20197.877.947.807.827.785,400
Apr 04, 20197.667.927.667.727.6811,000
Apr 03, 20198.018.057.757.767.7214,600
Apr 02, 20197.628.007.598.007.9620,800
Apr 01, 20197.757.907.507.627.5813,400
Mar 29, 20197.557.977.407.677.6314,700
Mar 28, 20197.737.927.557.557.5114,300
Mar 27, 20197.557.737.557.737.698,100
Mar 26, 20197.857.947.507.517.4710,700
Mar 25, 20197.737.807.657.737.693,700
Mar 22, 20197.868.017.757.757.7111,900
Mar 21, 20197.908.067.867.867.8220,300
Mar 20, 20197.847.977.777.907.8618,100
Mar 19, 20197.978.167.787.807.7631,000
Mar 18, 20197.958.157.958.158.1117,100
Mar 15, 20198.108.107.968.007.969,200
Mar 14, 20198.238.488.108.118.0734,300
Mar 13, 20198.028.277.958.238.1939,400
Mar 12, 20198.048.057.918.007.9614,900
Mar 11, 20197.638.047.628.048.0026,700
Mar 08, 20197.477.667.407.497.456,700
Mar 07, 20197.847.847.457.457.4132,000
Mar 06, 20197.787.837.617.837.7913,400
Mar 05, 20197.668.047.667.777.7328,500
Mar 04, 20197.547.827.547.717.6731,800
Mar 01, 20197.607.787.607.657.6115,100
Feb 28, 20197.857.857.517.517.4714,100
Feb 27, 20197.727.877.597.867.828,000
Feb 26, 20197.577.767.577.627.587,600
Feb 25, 20197.727.907.597.607.5615,800
Feb 22, 20197.847.897.747.787.74105,400
Feb 21, 20197.767.877.757.757.7119,200
Feb 20, 20197.998.037.757.757.7119,400
Feb 19, 20197.678.087.677.897.8552,900
Feb 15, 20198.008.097.687.807.7697,800
Feb 14, 20198.118.188.058.068.0214,700
Feb 13, 20198.078.158.048.108.069,600
Feb 12, 20197.708.077.708.027.9824,100
Feb 11, 20197.657.857.627.627.5820,900
Feb 08, 20197.657.657.527.627.588,100
Feb 07, 20197.587.787.437.667.6219,600
Feb 06, 20197.527.637.437.437.3915,500
Feb 05, 20197.807.867.537.577.5317,700
Feb 04, 20197.767.837.597.647.6045,700
Feb 01, 20197.767.857.617.827.785,400
Jan 31, 20197.827.847.717.717.676,400
Jan 30, 20197.507.897.507.877.8323,500
Jan 29, 20197.957.957.507.507.4620,500
Jan 28, 20197.447.957.437.957.9110,900
Jan 25, 20197.287.817.257.357.3122,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...