Historical Stock Prices

FRD 
$8.37
*  
0.11
1.33%
Get FRD Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/22/2014 8.382 8.43 8.31 8.43 5,244
08/21/2014 8.35 8.43 8.3499 8.43 9,515
08/20/2014 8.36 8.46 8.33 8.35 21,101
08/19/2014 8.3617 8.51 8.36 8.48 5,995
08/18/2014 8.33 8.54 8.33 8.5399 12,247
08/15/2014 8.47 8.52 8.37 8.45 8,548
08/14/2014 8.65 8.78 8.32 8.38 17,471
08/13/2014 8.75 8.8 8.75 8.78 2,808
08/12/2014 8.8 8.8 8.7 8.74 2,776
08/11/2014 8.76 8.8 8.64 8.79 8,485
08/08/2014 8.56 8.8 8.56 8.67 6,787
08/07/2014 8.56 8.77 8.56 8.63 7,559
08/06/2014 8.66 8.7502 8.595 8.6 5,750
08/05/2014 8.7 8.78 8.6601 8.77 12,984
08/04/2014 8.65 8.7 8.65 8.66 2,039
08/01/2014 8.7 8.73 8.65 8.65 9,654
07/31/2014 8.63 8.73 8.57 8.72 34,929
07/30/2014 8.4276 8.672 8.4276 8.61 29,333
07/29/2014 8.29 8.49 8.29 8.39 25,145
07/28/2014 8.37 8.47 8.33 8.38 7,646
07/25/2014 8.49 8.57 8.4417 8.53 6,859
07/24/2014 8.6 8.6 8.5 8.525 7,801
07/23/2014 8.38 8.57 8.38 8.54 12,225
07/22/2014 8.26 8.52 8.26 8.51 29,978
07/21/2014 8.23 8.47 8.23 8.36 31,846
07/18/2014 8.3 8.4 8.2999 8.38 22,342
07/17/2014 8.41 8.4499 8.35 8.41 7,462
07/16/2014 8.46 8.46 8.33 8.44 3,551
07/15/2014 8.44 8.4499 8.4 8.4 5,003
07/14/2014 8.46 8.46 8.27 8.42 20,144
07/11/2014 8.4 8.48 8.4 8.46 8,774
07/10/2014 8.45 8.48 8.34 8.47 3,595
07/09/2014 8.35 8.45 8.35 8.45 3,288
07/08/2014 8.43 8.43 8.29 8.3892 10,104
07/07/2014 8.37 8.4224 8.33 8.37 16,789
07/03/2014 8.3261 8.45 8.3261 8.44 10,764
07/02/2014 8.49 8.63 8.31 8.41 8,192
07/01/2014 8.4 8.57 8.3 8.45 17,807
06/30/2014 8.54 8.66 8.42 8.45 4,810
06/27/2014 8.41 8.79 8.3 8.79 24,249
06/26/2014 8.43 8.4599 8.4 8.41 3,300
06/25/2014 8.5 8.56 8.4 8.43 3,743
06/24/2014 8.48 8.5611 8.48 8.49 14,049
06/23/2014 8.44 8.4981 8.23 8.42 12,481
06/20/2014 8.37 8.4899 8.3388 8.44 5,011
06/19/2014 8.25 8.41 8.25 8.38 24,834
06/18/2014 8.22 8.25 8.1601 8.23 2,567
06/17/2014 8.15 8.3 8.15 8.18 7,059
06/16/2014 8.2 8.32 8.14 8.28 2,408
06/13/2014 8.16 8.26 8.16 8.26 5,368
06/12/2014 8.195 8.3 8.19 8.3 5,859
06/11/2014 8.23 8.3 8.2 8.3 2,579
06/10/2014 8.32 8.38 8.17 8.38 5,878
06/09/2014 8.33 8.39 8.33 8.39 7,551
06/06/2014 8.31 8.39 8.3 8.38 10,162
06/05/2014 8.35 8.4 8.16 8.31 6,033
06/04/2014 8.24 8.35 8.14 8.35 7,823
06/03/2014 8.23 8.38 8.101 8.15 27,245
06/02/2014 8.12 8.3 8.12 8.29 19,792
05/30/2014 8.18 8.3019 8.18 8.24 13,329
05/29/2014 8.17 8.26 8.1 8.22 14,649
05/28/2014 8.15 8.28 8.15 8.21 7,907
05/27/2014 8.11 8.2 8.11 8.15 6,224
05/23/2014 8.2 8.23 8.08 8.1 9,197
05/22/2014 8.24 8.24 8.12 8.16 7,741
05/21/2014 8.15 8.25 8.12 8.12 16,996
05/20/2014 8.25 8.34 8.15 8.15 12,058
05/19/2014 8.22 8.31 8.15 8.27 12,479
05/16/2014 8.1004 8.33 8.1004 8.32 9,724
05/15/2014 8.25 8.35 8.025 8.25 61,468
05/14/2014 8.36 8.39 8.25 8.37 15,215
05/13/2014 8.31 8.46 8.25 8.4 27,165
05/12/2014 8.3 8.42 8.25 8.4 17,293
05/09/2014 8.29 8.41 8.2 8.2 13,086
05/08/2014 8.44 8.44 8.27 8.43 2,752
05/07/2014 8.39 8.43 8.33 8.33 3,188
05/06/2014 8.41 8.47 8.27 8.37 9,290
05/05/2014 8.5 8.5 8.22 8.41 45,475
05/02/2014 8.58 8.58 8.37 8.37 12,254
05/01/2014 8.58 8.65 8.47 8.5 23,815
04/30/2014 8.47 8.73 8.37 8.58 53,015
04/29/2014 8.39 8.63 8.39 8.4 3,186
04/28/2014 8.43 8.74 8.37 8.4 44,221
04/25/2014 8.35 8.5 8.31 8.43 5,753
04/24/2014 8.49 8.5 8.35 8.35 2,985
04/23/2014 8.48 8.5 8.35 8.5 20,815
04/22/2014 8.5 8.5 8.41 8.49 12,704
04/21/2014 8.4 8.5 8.32 8.5 17,870
04/17/2014 8.43 8.48 8.32 8.4 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
01/15/2014 8.6 8.64 8.51 8.64 7,403
01/14/2014 8.43 8.6 8.36 8.6 27,129
01/13/2014 8.42 8.485 8.35 8.47 25,111
01/10/2014 8.41 8.56 8.34 8.56 28,939
01/09/2014 8.47 8.55 8.35 8.35 29,506
01/08/2014 8.47 8.57 8.47 8.47 16,439
01/07/2014 8.52 8.56 8.46 8.46 12,078
01/06/2014 8.5 8.52 8.45 8.45 10,177
01/03/2014 8.46 8.5552 8.43 8.48 11,801
01/02/2014 8.44 8.54 8.386 8.5 16,630
12/31/2013 8.46 8.5 8.3335 8.5 60,719
12/30/2013 8.59 8.591 8.36 8.5 73,611
12/27/2013 8.57 8.6 8.5 8.59 15,153
12/26/2013 8.59 8.6072 8.5 8.51 14,410
12/24/2013 8.48 8.64 8.4501 8.64 20,302
12/23/2013 8.48 8.58 8.4608 8.55 48,669
12/20/2013 8.52 8.7 8.52 8.53 28,586
12/19/2013 8.42 8.69 8.404 8.57 29,011
12/18/2013 8.71 8.75 8.5 8.51 16,898
12/17/2013 8.53 8.75 8.44 8.66 30,910
12/16/2013 8.55 8.74 8.54 8.61 18,765
12/13/2013 8.73 8.81 8.58 8.59 28,989
12/12/2013 8.35 8.75 8.35 8.64 39,433
12/11/2013 8.39 8.49 8.31 8.4 25,607
12/10/2013 8.5 8.57 8.47 8.47 21,596
12/09/2013 8.75 8.78 8.53 8.59 38,349
12/06/2013 8.85 8.92 8.75 8.75 17,185
12/05/2013 8.62 8.82 8.55 8.77 49,417
12/04/2013 8.63 8.65 8.51 8.54 16,033
12/03/2013 8.58 8.6 8.451 8.6 35,635
12/02/2013 8.55 8.55 8.45 8.55 49,891
11/29/2013 8.5 8.59 8.43 8.52 27,013
11/27/2013 8.45 8.59 8.43 8.5 30,211
11/26/2013 8.62 8.6775 8.43 8.55 68,013
11/25/2013 9.3 9.3 8.53 8.62 98,224
11/22/2013 9.45 9.46 9.224 9.41 26,571
11/21/2013 9.44 9.48 9.4 9.45 7,329
11/20/2013 9.35 9.45 9.2 9.45 47,550
11/19/2013 9.38 9.48 9.25 9.34 24,740
11/18/2013 9.53 9.74 9.4 9.48 51,567
11/15/2013 9.8 9.8601 9.51 9.59 36,193
11/14/2013 9.75 9.96 9.75 9.86 20,899
11/13/2013 9.96 10.01 9.91 10 16,712
11/12/2013 10.12 10.121 9.85 9.85 4,354
11/11/2013 10.04 10.15 10 10.08 3,712
11/08/2013 10 10.15 10 10.11 3,853
11/07/2013 10.08 10.11 9.85 10.07 5,275
11/06/2013 10.08 10.15 10.06 10.15 5,191
11/05/2013 10.19 10.2299 10.04 10.15 32,623
11/04/2013 10.23 10.23 10.031 10.23 9,199
11/01/2013 9.99 10.1 9.97 10.1 14,084
10/31/2013 9.95 10 9.871 9.92 5,873
10/30/2013 9.85 10.08 9.85 9.86 10,235
10/29/2013 9.878 9.94 9.83 9.87 3,993
10/28/2013 9.83 9.99 9.83 9.87 5,249
10/25/2013 10.05 10.05 9.9 9.9 14,676
10/24/2013 9.89 10.2001 9.89 10.16 22,546
10/23/2013 10.05 10.05 9.87 9.92 12,008
10/22/2013 10.1 10.2 10.0201 10.05 5,701
10/21/2013 10.03 10.15 10.02 10.15 19,503
10/18/2013 10 10.21 10 10.12 14,981
10/17/2013 10.098 10.1 9.97 9.97 8,301
10/16/2013 9.92 10.085 9.8301 10 10,606
10/15/2013 10.13 10.19 9.93 10 17,621
10/14/2013 10.07 10.13 9.91 10.12 16,353
10/11/2013 9.89 10 9.89 10 18,624
10/10/2013 9.89 9.9801 9.75 9.95 67,946
10/09/2013 9.93 9.95 9.7646 9.8 25,920
10/08/2013 9.88 9.97 9.87 9.88 3,616
10/07/2013 9.88 9.98 9.82 9.87 20,950
10/04/2013 9.96 10.01 9.861 9.96 30,272
10/03/2013 9.93 10 9.86 9.86 8,932
10/02/2013 10.1 10.1 9.91 9.93 8,738
10/01/2013 9.93 10.16 9.8601 10.15 20,560
09/30/2013 10.018 10.018 9.761 10 20,023
09/27/2013 10.09 10.19 10.02 10.07 9,417
09/26/2013 9.769 10.36 9.769 10.2 46,689
09/25/2013 9.86 10 9.86 9.96 21,395
09/24/2013 9.83 9.9955 9.83 9.91 7,742
09/23/2013 9.94 10.03 9.84 9.84 8,153
09/20/2013 9.86 10.076 9.86 10 16,477
09/19/2013 10 10.19 9.97 9.97 11,149
09/18/2013 10 10.09 9.95 10 6,435
09/17/2013 10.17 10.26 10 10.09 10,916
09/16/2013 10.29 10.3301 10.11 10.2575 11,089
09/13/2013 10.27 10.3399 10.16 10.29 5,349
09/12/2013 10.34 10.35 10.3265 10.35 3,870
09/11/2013 10.24 10.34 10.24 10.3 15,077
09/10/2013 10.06 10.34 10.01 10.33 32,677
09/09/2013 9.9 10.25 9.8001 10.1 56,165
09/06/2013 9.83 10.01 9.83 9.89 9,781
09/05/2013 9.96 10 9.86 9.89 13,246
09/04/2013 9.96 10.03 9.83 9.95 5,754
09/03/2013 10.05 10.05 9.92 9.95 9,290
08/30/2013 9.88 10 9.88 9.89 4,288
08/29/2013 9.81 9.9904 9.81 9.92 5,988
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?