Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Friedman Industries Inc (NY: FRD )

18.30 -0.27 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.850	7.850	7.510	7.510	14,145	-0.35(-4.45%)
Feb 27, 2019	7.718	7.870	7.591	7.860	7,978	+0.24(+3.15%)
Feb 26, 2019	7.570	7.760	7.570	7.620	7,615	+0.02(+0.26%)
Feb 25, 2019	7.720	7.900	7.590	7.600	15,794	-0.18(-2.25%)
Feb 22, 2019	7.842	7.890	7.740	7.775	105,400	+0.03(+0.32%)
Feb 21, 2019	7.760	7.870	7.750	7.750	19,153	+0.00(+0.00%)
Feb 20, 2019	7.990	8.030	7.750	7.750	19,363	-0.14(-1.77%)
Feb 19, 2019	7.670	8.084	7.670	7.890	52,941	+0.09(+1.15%)
Feb 15, 2019	8.000	8.090	7.680	7.800	97,800	-0.26(-3.23%)
Feb 14, 2019	8.110	8.175	8.050	8.060	14,658	-0.04(-0.49%)
Feb 13, 2019	8.070	8.155	8.040	8.100	9,571	+0.08(+1.04%)
Feb 12, 2019	7.700	8.067	7.700	8.017	24,117	+0.40(+5.21%)
Feb 11, 2019	7.650	7.850	7.620	7.620	20,949	+0.00(+0.00%)
Feb 08, 2019	7.650	7.650	7.520	7.620	8,000	-0.04(-0.52%)
Feb 07, 2019	7.580	7.782	7.430	7.660	19,616	+0.23(+3.10%)
Feb 06, 2019	7.520	7.630	7.430	7.430	15,542	-0.14(-1.85%)
Feb 05, 2019	7.800	7.855	7.530	7.570	17,723	-0.07(-0.92%)
Feb 04, 2019	7.760	7.829	7.590	7.640	45,669	-0.18(-2.30%)
Feb 01, 2019	7.760	7.850	7.610	7.820	5,300	+0.11(+1.43%)
Jan 31, 2019	7.822	7.839	7.710	7.710	6,402	-0.16(-2.01%)
Jan 30, 2019	7.500	7.890	7.500	7.868	23,525	+0.37(+4.91%)
Jan 29, 2019	7.950	7.950	7.500	7.500	20,537	-0.45(-5.66%)
Jan 28, 2019	7.440	7.950	7.429	7.950	10,907	+0.60(+8.16%)
Jan 25, 2019	7.280	7.810	7.250	7.350	22,000	-0.03(-0.41%)
Jan 24, 2019	7.872	7.907	7.360	7.380	23,309	-0.43(-5.51%)
Jan 23, 2019	7.710	7.900	7.600	7.810	18,082	+0.05(+0.64%)
Jan 22, 2019	7.670	7.760	7.310	7.760	18,274	+0.17(+2.24%)
Jan 18, 2019	7.760	7.785	7.310	7.590	9,500	-0.17(-2.19%)
Jan 17, 2019	7.940	7.940	7.660	7.760	9,511	-0.26(-3.24%)
Jan 16, 2019	8.030	8.035	7.950	8.020	9,263	+0.04(+0.50%)
Jan 15, 2019	7.750	7.980	7.600	7.980	5,633	+0.32(+4.18%)
Jan 14, 2019	7.660	7.670	7.300	7.660	4,762	-0.01(-0.13%)
Jan 11, 2019	8.030	8.030	7.450	7.670	7,700	-0.46(-5.66%)
Jan 10, 2019	8.300	8.300	7.800	8.130	9,993	-0.10(-1.22%)
Jan 09, 2019	8.240	8.250	7.980	8.230	15,847	+0.12(+1.48%)
Jan 08, 2019	7.990	8.180	7.916	8.110	34,767	+0.24(+3.05%)
Jan 07, 2019	7.470	7.980	7.250	7.870	31,241	+0.59(+8.10%)
Jan 04, 2019	7.100	7.500	7.020	7.280	24,100	+0.18(+2.54%)
Jan 03, 2019	6.989	7.380	6.989	7.100	12,157	-0.28(-3.79%)
Jan 02, 2019	6.700	7.500	6.690	7.380	14,770	+0.33(+4.68%)
Dec 31, 2018	7.100	7.100	6.670	7.050	15,500	+0.28(+4.14%)
Dec 28, 2018	6.780	7.390	6.610	6.770	14,000	-0.07(-1.02%)
Dec 27, 2018	6.840	7.400	6.260	6.840	27,262	-0.16(-2.29%)
Dec 26, 2018	7.618	7.618	6.230	7.000	29,416	+0.04(+0.57%)
Dec 24, 2018	6.570	7.010	6.530	6.960	2,500	+0.39(+5.94%)
Dec 21, 2018	7.090	7.450	6.500	6.570	26,600	-0.52(-7.33%)
Dec 20, 2018	7.360	7.435	7.050	7.090	10,627	-0.39(-5.21%)
Dec 19, 2018	7.360	7.520	7.000	7.480	17,260	+0.18(+2.47%)
Dec 18, 2018	7.750	7.750	7.300	7.300	8,601	-0.45(-5.81%)
Dec 17, 2018	7.860	8.180	7.750	7.750	7,025	-0.07(-0.90%)
Dec 14, 2018	7.985	7.985	7.820	7.820	3,600	-0.14(-1.76%)
Dec 13, 2018	8.220	8.220	7.910	7.960	3,152	-0.04(-0.50%)
Dec 12, 2018	7.685	8.200	7.685	8.000	15,842	-0.05(-0.62%)
Dec 11, 2018	7.902	8.060	7.902	8.050	5,092	+0.17(+2.16%)
Dec 10, 2018	7.860	7.990	7.500	7.880	17,879	-0.04(-0.51%)
Dec 07, 2018	7.920	8.240	7.870	7.920	2,100	-0.01(-0.13%)
Dec 06, 2018	8.110	8.180	7.930	7.930	9,082	-0.34(-4.11%)
Dec 04, 2018	8.440	8.440	8.120	8.270	22,200	-0.11(-1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Friedman Industries Inc (NY: FRD )

Historical Prices