Friedman Industries Inc. Historical Stock Prices

FRD 
$8.4
*  
0.02
 negative 
0.24%
Get FRD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    FRD After Hours
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  8.35  8.48  8.32  8.40 11,206
04/16/2014 8.38 8.41 8.345 8.38 6,402
04/15/2014 8.31 8.42 8.31 8.38 6,191
04/14/2014 8.28 8.41 8.28 8.3 16,428
04/11/2014 8.38 8.38 8.3 8.3 3,896
04/10/2014 8.3949 8.3949 8.3 8.3 4,406
04/09/2014 8.351 8.46 8.35 8.35 6,723
04/08/2014 8.46 8.5 8.37 8.4 3,426
04/07/2014 8.5 8.5 8.37 8.37 11,654
04/04/2014 8.454 8.57 8.41 8.41 4,018
04/03/2014 8.45 8.6 8.3718 8.5 11,967
04/02/2014 8.33 8.56 8.33 8.4 14,851
04/01/2014 8.4 8.46 8.37 8.39 5,904
03/31/2014 8.5 8.7673 8.43 8.43 11,499
03/28/2014 8.67 8.76 8.51 8.59 13,362
03/27/2014 8.4 8.74 8.4 8.63 26,275
03/26/2014 8.52 8.56 8.371 8.38 6,140
03/25/2014 8.34 8.53 8.34 8.53 24,976
03/24/2014 8.66 8.66 8.35 8.405 29,380
03/21/2014 8.57 8.8 8.51 8.8 8,456
03/20/2014 8.55 8.63 8.5 8.63 3,127
03/19/2014 8.59 8.74 8.56 8.56 9,458
03/18/2014 8.631 8.65 8.54 8.54 3,318
03/17/2014 8.72 8.72 8.531 8.55 8,825
03/14/2014 8.54 8.8 8.511 8.78 8,873
03/13/2014 8.56 8.6 8.5 8.6 7,241
03/12/2014 8.591 8.65 8.591 8.6 6,391
03/11/2014 8.69 8.88 8.621 8.66 9,747
03/10/2014 8.7 8.93 8.56 8.75 13,613
03/07/2014 8.65 8.83 8.54 8.63 5,408
03/06/2014 8.538 8.72 8.501 8.62 21,130
03/05/2014 8.4829 8.598 8.3529 8.44 4,299
03/04/2014 8.51 8.51 8.42 8.42 8,227
03/03/2014 8.45 8.89 8.21 8.41 119,495
02/28/2014 8.39 8.5 8.39 8.45 5,563
02/27/2014 8.4 8.5 8.4 8.41 5,520
02/26/2014 8.35 8.6 8.35 8.4 9,546
02/25/2014 8.33 8.92 8.21 8.56 131,152
02/24/2014 8.55 8.77 8.18 8.33 59,183
02/21/2014 8.57 8.61 8.46 8.46 13,719
02/20/2014 8.33 8.6 8.33 8.6 19,790
02/19/2014 8.212 8.34 8.2 8.25 16,659
02/18/2014 8.18 8.2499 8.17 8.2 14,646
02/14/2014 8.3 8.438 8.11 8.23 30,234
02/13/2014 8.137 8.2 8.03 8.16 18,745
02/12/2014 8.24 8.24 8.06 8.2 3,756
02/11/2014 8.218 8.39 8 8.28 41,508
02/10/2014 8.05 8.25 8 8.24 55,255
02/07/2014 8.1 8.1 8.0125 8.09 5,902
02/06/2014 8.05 8.22 8.05 8.12 8,508
02/05/2014 8 8.18 7.87 8.08 37,729
02/04/2014 8.11 8.1999 8 8 19,949
02/03/2014 8.27 8.27 7.98 8.1 23,775
01/31/2014 8.26 8.33 8.26 8.33 4,395
01/30/2014 8.26 8.33 7.99 8.33 28,959
01/29/2014 8.42 8.4943 8.3 8.3 11,796
01/28/2014 8.45 8.49 8.4 8.4 6,095
01/27/2014 8.78 8.79 8.46 8.46 15,722
01/24/2014 8.75 8.9899 8.7 8.7 15,252
01/23/2014 8.87 8.8875 8.8 8.8 7,718
01/22/2014 8.85 8.98 8.8 8.84 11,411
01/21/2014 8.6 9 8.6 8.81 20,095
01/17/2014 8.5922 8.71 8.5901 8.62 13,692
01/16/2014 8.7275 8.7275 8.57 8.65 3,291
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 your brokers before you trade


Want to trade FX?