Friedman Industries Inc. Historical Stock Prices

FRD 
$6.75
*  
0.039
0.58%
Get FRD Alerts
*Delayed - data as of Jun. 3, 2015  -  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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.76  6.78  6.70  6.75 3,034
06/02/2015 6.78 6.78 6.711 6.711 4,204
06/01/2015 6.76 6.76 6.72 6.73 2,271
05/29/2015 6.6 6.7 6.5679 6.7 1,183
05/28/2015 6.615 6.6301 6.615 6.62 1,046
05/27/2015 6.5721 6.75 6.5721 6.61 5,111
05/26/2015 6.66 6.7 6.42 6.6 35,701
05/22/2015 6.74 6.76 6.67 6.76 1,999
05/21/2015 6.6001 6.77 6.6001 6.685 4,631
05/20/2015 6.539 6.58 6.539 6.58 786
05/19/2015 6.57 6.601 6.521 6.601 1,718
05/18/2015 6.57 6.57 6.57 6.57 00
05/15/2015 6.536 6.6 6.51 6.57 2,791
05/14/2015 6.5541 6.6 6.5 6.5 5,724
05/13/2015 6.6076 6.6076 6.505 6.5201 1,608
05/12/2015 6.752 6.752 6.6101 6.62 7,781
05/11/2015 6.67 6.86 6.63 6.76 16,045
05/08/2015 6.5 6.6364 6.43 6.6364 45,395
05/07/2015 6.52 6.57 6.52 6.52 8,480
05/06/2015 6.43 6.51 6.43 6.51 8,355
05/05/2015 6.43 6.45 6.34 6.4356 2,618
05/04/2015 6.48 6.5 6.43 6.4714 30,060
05/01/2015 6.48 6.5 6.441 6.49 4,681
04/30/2015 6.49 6.49 6.422 6.48 2,601
04/29/2015 6.49 6.49 6.45 6.45 4,500
04/28/2015 6.37 6.49 6.37 6.49 12,170
04/27/2015 6.35 6.35 6.32 6.32 2,815
04/24/2015 6.22 6.39 6.22 6.39 15,025
04/23/2015 6.2855 6.2855 6.26 6.284 1,168
04/22/2015 6.29 6.3 6.25 6.26 5,659
04/21/2015 6.3 6.3 6.2821 6.2916 3,552
04/20/2015 6.28 6.3 6.27 6.2999 4,072
04/17/2015 6.28 6.3 6.28 6.28 5,824
04/16/2015 6.3 6.3 6.2701 6.2998 7,688
04/15/2015 6.3 6.3 6.2591 6.2901 7,270
04/14/2015 6.198 6.3 6.19 6.275 15,462
04/13/2015 6.23 6.2406 6.15 6.16 15,507
04/10/2015 6.2 6.3 6.15 6.29 9,574
04/09/2015 6.278 6.2913 6.2296 6.28 4,740
04/08/2015 6.27 6.36 6.2408 6.3 13,178
04/07/2015 6.35 6.35 6.26 6.29 15,535
04/06/2015 6.359 6.359 6.265 6.28 11,830
04/02/2015 6.2 6.34 6.2 6.34 3,561
04/01/2015 6.279 6.2889 6.2 6.22 8,736
03/31/2015 6.29 6.2999 6.19 6.2 12,676
03/30/2015 6.33 6.36 6.31 6.36 4,075
03/27/2015 6.31 6.4 6.31 6.4 1,058
03/26/2015 6.3 6.35 6.28 6.3101 8,041
03/25/2015 6.35 6.365 6.3 6.32 4,502
03/24/2015 6.28 6.44 6.27 6.39 7,700
03/23/2015 6.26 6.35 6.26 6.31 18,801
03/20/2015 6.27 6.36 6.2 6.2 27,696
03/19/2015 6.268 6.34 6.2 6.28 30,290
03/18/2015 6.23 6.3 6.2 6.24 10,461
03/17/2015 6.359 6.359 6.2 6.22 16,880
03/16/2015 6.45 6.45 6.3 6.3 14,702
03/13/2015 6.4 6.44 6.36 6.44 10,058
03/12/2015 6.416 6.42 6.35 6.4199 3,789
03/11/2015 6.4012 6.49 6.4012 6.45 8,965
03/10/2015 6.45 6.51 6.4 6.46 13,410
03/09/2015 6.57 6.57 6.41 6.41 8,489
03/06/2015 6.44 6.533 6.44 6.49 17,061
03/05/2015 6.5 6.5 6.4001 6.4475 13,789
03/04/2015 6.45 6.51 6.45 6.4996 24,843
03/03/2015 6.45 6.5 6.45 6.45 12,498
03/02/2015 6.48 6.671 6.4 6.5 38,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?