Friedman Industries Inc. Historical Stock Prices

FRD 
$6.5
*  
0.02
0.31%
Get FRD Alerts
*Delayed - data as of Mar. 2, 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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  6.48  6.671  6.40  6.50 38,256
03/02/2015 6.48 6.671 6.4 6.5 38,256
02/27/2015 6.43 6.48 6.34 6.48 15,829
02/26/2015 6.56 6.76 6.4201 6.5 58,882
02/25/2015 6.4745 6.79 6.4745 6.5646 24,237
02/24/2015 6.5 6.5702 6.41 6.5 34,042
02/23/2015 6.38 6.48 6.3206 6.48 53,368
02/20/2015 6.4 6.4 6.31 6.32 24,630
02/19/2015 6.32 6.48 6.32 6.415 18,628
02/18/2015 6.36 6.39 6.3 6.39 6,459
02/17/2015 6.5 6.5 6.34 6.48 11,141
02/13/2015 6.55 6.636 6.29 6.49 10,764
02/12/2015 6.43 6.63 6.34 6.47 14,677
02/11/2015 6.49 6.49 6.3 6.44 11,141
02/10/2015 6.35 6.5 6.35 6.4299 17,729
02/09/2015 6.35 6.43 6.35 6.4 4,804
02/06/2015 6.35 6.4006 6.35 6.3748 13,599
02/05/2015 6.3 6.4 6.3 6.39 11,769
02/04/2015 6.36 6.38 6.22 6.38 3,306
02/03/2015 6.37 6.4999 6.26 6.3 24,410
02/02/2015 6.3 6.3399 6.05 6.3 19,248
01/30/2015 6.37 6.37 6.22 6.23 9,390
01/29/2015 6.33 6.4 6.23 6.3 14,876
01/28/2015 6.41 6.6748 6.26 6.37 26,526
01/27/2015 6.2 6.42 6.18 6.2989 23,484
01/26/2015 6.25 6.25 6.2 6.2 15,523
01/23/2015 6.38 6.38 6.21 6.27 7,507
01/22/2015 6.27 6.39 6.27 6.3 4,293
01/21/2015 6.26 6.44 6.2 6.421 9,993
01/20/2015 6.35 6.5 6.3076 6.3218 11,512
01/16/2015 6.26 6.5 6.26 6.35 31,033
01/15/2015 6.34 6.5 6.26 6.26 15,881
01/14/2015 6.39 6.5 6.3452 6.47 13,245
01/13/2015 6.75 6.76 6.3192 6.52 54,968
01/12/2015 6.77 6.83 6.5763 6.75 28,088
01/09/2015 6.7 6.81 6.6 6.71 15,841
01/08/2015 7.17 7.21 6.66 6.66 23,788
01/07/2015 6.98 7.145 6.8 6.905 23,765
01/06/2015 6.96 7.24 6.85 6.895 31,883
01/05/2015 7.09 7.16 6.96 7.06 14,792
01/02/2015 7.0841 7.15 7.081 7.081 1,757
12/31/2014 6.95 7.1 6.95 7.0099 22,218
12/30/2014 6.99 7.13 6.95 6.96 51,652
12/29/2014 7.08 7.14 6.96 6.99 28,252
12/26/2014 7.231 7.2899 7.2 7.2 3,781
12/24/2014 7.08 7.2 7.08 7.2 1,224
12/23/2014 7.08 7.39 7.0401 7.1899 28,822
12/22/2014 7.15 7.58 6.97 6.97 90,399
12/19/2014 7.25 7.25 7.05 7.18 22,291
12/18/2014 7.38 7.4555 7.15 7.22 33,469
12/17/2014 7.4 7.53 7.1 7.1775 20,313
12/16/2014 7.29 7.3028 7.11 7.2499 4,232
12/15/2014 7.42 7.4348 7.03 7.23 26,640
12/12/2014 7.294 7.414 7.294 7.31 9,889
12/11/2014 7.307 7.49 7.24 7.32 9,070
12/10/2014 7.36 7.48 7.18 7.18 4,713
12/09/2014 7.35 7.56 7.1 7.31 33,313
12/08/2014 7.53 7.64 7.41 7.42 15,886
12/05/2014 7.94 8.03 7.6 7.6 15,079
12/04/2014 7.9 8.1 7.6 7.94 61,094
12/03/2014 7.95 8.09 7.85 7.98 20,923
12/02/2014 8.02 8.02 7.9399 8 3,201
12/01/2014 8.13 8.13 7.91 7.9206 5,518
11/28/2014 8.16 8.19 8.1399 8.15 6,201
11/26/2014 8.3 8.3 8.17 8.3 2,784
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
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
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?