Friedman Industries Inc. Historical Stock Prices

FRD 
$8.2
*  
0.0375
0.46%
Get FRD Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading FRD now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    FRD Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.13  8.21  8.1201  8.20 6,360
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
09/18/2014 8.06 8.07 8.05 8.05 4,889
09/17/2014 8.1 8.18 8.1 8.11 25,181
09/16/2014 8.06 8.13 8.03 8.03 6,647
09/15/2014 8.19 8.19 8.05 8.13 8,495
09/12/2014 8.03 8.1 8.01 8.05 5,478
09/11/2014 8.12 8.1508 8.03 8.03 14,472
09/10/2014 8.14 8.2499 8.14 8.2 7,274
09/09/2014 8.13 8.29 8.13 8.2 4,250
09/08/2014 8.17 8.23 8.17 8.17 12,075
09/05/2014 8.25 8.2991 8.21 8.21 8,546
09/04/2014 8.25 8.28 8.2 8.21 14,975
09/03/2014 8.21 8.34 8.2 8.2 13,564
09/02/2014 8.26 8.301 8.25 8.26 8,180
08/29/2014 8.23 8.37 8.23 8.37 906
08/28/2014 8.22 8.39 8.17 8.26 3,305
08/27/2014 8.314 8.4 8.26 8.29 21,532
08/26/2014 8.31 8.5127 8.3 8.37 6,565
08/25/2014 8.31 8.385 8.3 8.31 3,792
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?