Friedman Industries Inc. Historical Stock Prices

FRD 
$5.72
*  
0.04
0.69%
Get FRD Alerts
*Delayed - data as of Jul. 28, 2015  -  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 28-APR-2015 TO 28-JUL-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  5.69  5.85  5.62  5.72 26,265
07/28/2015 5.85 5.85 5.62 5.72 26,265
07/27/2015 5.79 5.79 5.6901 5.76 5,667
07/24/2015 5.74 5.84 5.71 5.75 3,847
07/23/2015 5.75 5.78 5.72 5.78 8,222
07/22/2015 5.84 5.91 5.76 5.76 31,216
07/21/2015 5.79 5.85 5.76 5.8 31,295
07/20/2015 5.91 6.08 5.91 5.96 3,328
07/17/2015 6.13 6.13 5.8 6.02 50,433
07/16/2015 6.16 6.1652 6.12 6.15 6,178
07/15/2015 6.22 6.2201 6.22 6.2201 1,872
07/14/2015 6.2133 6.2133 6.14 6.14 3,254
07/13/2015 6.23 6.39 6.12 6.22 22,404
07/10/2015 6.4492 6.47 6.35 6.3916 5,122
07/09/2015 6.49 6.49 6.4 6.4 1,993
07/08/2015 6.5 6.73 6.36 6.36 6,723
07/07/2015 6.42 6.4846 6.39 6.4 5,951
07/06/2015 6.3 6.448 6.3 6.38 664
07/02/2015 6.267 6.35 6.2 6.25 5,015
07/01/2015 6.208 6.42 6.189 6.4 13,090
06/30/2015 6.27 6.27 6.245 6.25 8,060
06/29/2015 6.46 6.46 6.19 6.22 38,879
06/26/2015 6.45 6.9 6.45 6.9 8,622
06/25/2015 6.4692 6.55 6.4506 6.55 4,041
06/24/2015 6.42 6.46 6.42 6.46 4,485
06/23/2015 6.3368 6.45 6.3368 6.44 9,222
06/22/2015 6.36 6.4601 6.36 6.425 32,577
06/19/2015 6.444 6.5 6.42 6.5 2,692
06/18/2015 6.5699 6.5699 6.42 6.4812 3,649
06/17/2015 6.54 6.54 6.3301 6.51 10,781
06/16/2015 6.559 6.58 6.535 6.58 1,597
06/15/2015 6.56 6.58 6.51 6.5398 4,592
06/12/2015 6.75 6.75 6.58 6.63 13,109
06/11/2015 6.83 6.9499 6.81 6.81 23,519
06/10/2015 6.74 6.85 6.74 6.85 17,574
06/09/2015 6.66 6.75 6.66 6.74 2,352
06/08/2015 6.77 6.77 6.74 6.74 3,919
06/05/2015 6.633 6.75 6.6 6.6 7,640
06/04/2015 6.754 6.79 6.51 6.71 81,051
06/03/2015 6.7 6.78 6.7 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
*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?