Historical Stock Prices

FRD 
$7.18
*  
0.04
0.55%
Get FRD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FRD now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 7.25 7.25 7.05 7.18 22,291
12/18/2014 7.38 7.4555 7.15 7.22 33,469
12/17/2014 7.4 7.53 7.1 7.1775 20,313
12/16/2014 7.29 7.3028 7.11 7.2499 4,232
12/15/2014 7.42 7.4348 7.03 7.23 26,640
12/12/2014 7.294 7.414 7.294 7.31 9,889
12/11/2014 7.307 7.49 7.24 7.32 9,070
12/10/2014 7.36 7.48 7.18 7.18 4,713
12/09/2014 7.35 7.56 7.1 7.31 33,313
12/08/2014 7.53 7.64 7.41 7.42 15,886
12/05/2014 7.94 8.03 7.6 7.6 15,079
12/04/2014 7.9 8.1 7.6 7.94 61,094
12/03/2014 7.95 8.09 7.85 7.98 20,923
12/02/2014 8.02 8.02 7.9399 8 3,201
12/01/2014 8.13 8.13 7.91 7.9206 5,518
11/28/2014 8.16 8.19 8.1399 8.15 6,201
11/26/2014 8.3 8.3 8.17 8.3 2,784
11/25/2014 8.15 8.21 8.1201 8.2 6,360
11/24/2014 8.15 8.24 8.15 8.1625 9,485
11/21/2014 8 8.24 7.999 8.11 12,119
11/20/2014 7.88 8 7.88 8 13,753
11/19/2014 7.68 7.97 7.68 7.91 17,208
11/18/2014 7.67 7.99 7.6 7.7901 30,787
11/17/2014 7.9 7.9 7.67 7.67 6,262
11/14/2014 7.9 7.94 7.89 7.9048 7,761
11/13/2014 7.8 7.98 7.8 7.88 33,052
11/12/2014 7.57 7.57 7.57 7.57 00
11/11/2014 7.56 7.7 7.56 7.57 1,407
11/10/2014 7.68 7.71 7.56 7.56 4,944
11/07/2014 7.53 7.82 7.53 7.785 15,374
11/06/2014 7.62 7.668 7.56 7.59 4,216
11/05/2014 7.52 7.69 7.52 7.52 2,829
11/04/2014 7.6 7.78 7.55 7.59 12,133
11/03/2014 7.56 7.75 7.56 7.63 2,360
10/31/2014 7.64 7.69 7.6301 7.67 5,059
10/30/2014 7.619 7.79 7.619 7.65 1,935
10/29/2014 7.58 7.69 7.5796 7.58 4,311
10/28/2014 7.581 7.6754 7.58 7.65 6,452
10/27/2014 7.66 7.79 7.57 7.62 7,934
10/24/2014 7.8 7.835 7.66 7.66 1,816
10/23/2014 7.49 7.672 7.4844 7.66 25,013
10/22/2014 7.5 7.54 7.45 7.47 5,685
10/21/2014 7.51 7.54 7.47 7.5 10,223
10/20/2014 7.56 7.59 7.55 7.56 4,944
10/17/2014 7.64 7.64 7.48 7.6 8,642
10/16/2014 7.53 7.73 7.48 7.66 3,104
10/15/2014 7.5595 7.71 7.5101 7.55 2,420
10/14/2014 7.57 7.67 7.46 7.46 8,607
10/13/2014 7.45 7.55 7.35 7.45 8,882
10/10/2014 7.36 7.44 7.35 7.42 6,540
10/09/2014 7.327 7.46 7.327 7.39 2,417
10/08/2014 7.27 7.39 7.25 7.35 43,610
10/07/2014 7.23 7.36 7.23 7.3 50,610
10/06/2014 7.61 7.63 7.15 7.23 35,176
10/03/2014 7.7472 7.79 7.58 7.65 9,434
10/02/2014 7.7899 7.79 7.7 7.7299 7,593
10/01/2014 7.94 7.94 7.76 7.77 19,543
09/30/2014 7.94 7.95 7.94 7.94 8,043
09/29/2014 7.9732 7.9732 7.91 7.91 10,033
09/26/2014 7.98 8.09 7.97 7.98 10,963
09/25/2014 8 8.02 7.98 7.98 38,774
09/24/2014 8.02 8.02 8 8 7,475
09/23/2014 8.036 8.036 8 8 12,275
09/22/2014 8.2 8.2 8.02 8.05 14,056
09/19/2014 8.12 8.15 8.05 8.15 17,265
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?