Advertisement
Advertisement
U.S. markets open in 9 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.56+0.23 (+3.14%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20227.387.707.367.567.5614,100
Oct 03, 20227.307.847.277.337.3336,500
Sep 30, 20227.067.236.927.117.117,500
Sep 29, 20227.387.387.127.127.124,500
Sep 28, 20227.267.396.867.307.3020,900
Sep 27, 20227.407.447.267.307.3012,600
Sep 26, 20227.057.406.747.407.4024,100
Sep 23, 20227.347.516.857.107.1049,200
Sep 22, 20227.487.627.307.497.4910,600
Sep 21, 20227.657.767.487.487.4838,900
Sep 20, 20227.717.807.427.807.8035,400
Sep 19, 20227.807.877.607.757.7538,900
Sep 16, 20227.928.067.757.807.8034,200
Sep 15, 20227.938.397.938.108.1027,200
Sep 14, 20228.298.558.008.008.0038,500
Sep 13, 20228.728.768.158.398.3931,900
Sep 12, 20228.709.508.468.558.5550,200
Sep 09, 20228.969.158.839.079.0714,500
Sep 08, 20228.928.968.658.828.8226,600
Sep 07, 20229.059.168.808.958.9542,500
Sep 06, 20229.209.438.779.009.0033,200
Sep 02, 20229.309.949.189.189.188,400
Sep 01, 202210.3010.309.229.509.5035,100
Aug 31, 202210.7210.7210.2610.4710.474,300
Aug 30, 202211.1911.1910.5510.6410.6410,900
Aug 29, 202211.0011.3510.7511.2711.278,000
Aug 26, 202210.8311.1110.6010.9910.999,700
Aug 25, 202210.7611.1510.7610.8710.875,900
Aug 24, 202210.7510.9310.2910.9310.9310,700
Aug 23, 202211.0811.1510.5010.6210.6214,200
Aug 22, 202211.0411.1210.9611.0511.056,900
Aug 19, 202211.1911.3611.0211.1811.1813,000
Aug 18, 202210.7511.3010.7511.2011.2019,000
Aug 17, 202210.4010.8510.4010.5210.5210,300
Aug 16, 202210.5010.8610.3210.3810.3812,600
Aug 15, 202210.8810.9910.3510.5110.5116,500
Aug 12, 202210.9310.9910.3810.8010.8020,800
Aug 11, 202210.2510.9410.2510.9410.9421,300
Aug 10, 202210.2310.689.7110.0210.0220,400
Aug 09, 202210.0010.399.899.959.958,600
Aug 08, 20229.7210.249.5910.2410.2450,400
Aug 05, 20229.319.669.309.549.5425,600
Aug 04, 20229.809.929.189.359.3515,500
Aug 03, 202210.7310.799.569.889.8867,500
Aug 02, 20229.8810.509.8810.4310.4323,500
Aug 01, 20229.7510.389.6010.0710.0728,300
Jul 29, 20229.5010.319.409.649.6430,000
Jul 28, 20229.679.729.149.279.2714,800
Jul 27, 20229.739.909.549.699.696,900
Jul 26, 20229.579.829.269.599.5941,300
Jul 25, 20229.0510.349.059.609.60131,800
Jul 22, 20227.878.397.758.298.2954,800
Jul 21, 20228.058.367.808.008.009,000
Jul 21, 20220.02 Dividend
Jul 20, 20228.188.397.817.927.9020,900
Jul 19, 20227.718.637.718.198.1728,200
Jul 18, 20227.507.967.407.897.8713,300
Jul 15, 20227.417.757.217.447.4210,300
Jul 14, 20227.607.667.207.287.2628,700
Jul 13, 20227.347.637.277.477.4510,200
Jul 12, 20227.398.447.357.527.5031,200
Jul 11, 20227.307.727.077.357.3337,900
Jul 08, 20227.077.576.937.197.1726,600
Jul 07, 20227.348.137.057.077.0580,400
Jul 06, 20227.257.757.107.257.2319,800
Jul 05, 20227.617.637.027.297.2719,900
Jul 01, 20227.987.987.487.617.5924,500
Jun 30, 20228.198.367.848.148.1213,100
Jun 29, 20228.718.718.348.488.462,700
Jun 28, 20228.688.908.558.708.686,800
Jun 27, 20228.908.938.538.618.5910,000
Jun 24, 20228.248.778.128.598.5719,300
Jun 23, 20228.108.458.058.068.0430,600
Jun 22, 20228.358.438.058.058.0312,300
Jun 21, 20228.118.638.118.448.4216,100
Jun 17, 20228.258.327.978.208.1818,200
Jun 16, 20228.558.577.957.957.9314,400
Jun 15, 20228.709.008.518.608.5813,800
Jun 14, 20228.949.138.708.818.793,100
Jun 13, 20229.509.508.818.908.8815,400
Jun 10, 202210.3210.329.729.729.703,100
Jun 09, 202210.2410.269.9110.1210.0910,600
Jun 08, 202210.2310.4010.1010.3810.359,300
Jun 07, 202210.2710.4010.1710.2810.257,900
Jun 06, 202210.1210.3510.1210.2510.229,600
Jun 03, 202210.2610.4010.2010.2010.175,300
Jun 02, 20229.7310.519.7310.5110.4817,500
Jun 01, 20229.7610.009.769.959.924,600
May 31, 20229.7510.009.759.999.969,300
May 27, 20229.509.889.379.669.6415,800
May 26, 20229.259.499.259.319.294,800
May 25, 20228.679.318.679.279.252,100
May 24, 20229.459.459.009.229.202,500
May 23, 20229.499.549.499.509.483,500
May 20, 20229.459.559.269.269.241,200
May 19, 20229.059.498.909.499.474,800
May 18, 20229.359.888.978.978.9512,600
May 17, 20229.209.578.799.319.298,600
May 16, 20228.919.248.919.179.153,900
May 13, 20229.239.239.049.049.023,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement