Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Friedman Industries Inc | FRD | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.10 | 1.07% | 9.41 | 11:16:44 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.35 | 9.3101 | 9.88 | 9.31 |
FRD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.10 | 9.88 | 8.6431 | 9.12 | 7,697 | 0.31 | 3.41% |
| 1 Month | 8.95 | 10.21 | 8.36 | 9.45 | 16,319 | 0.46 | 5.14% |
| 3 Months | 7.53 | 10.21 | 7.37 | 8.59 | 26,499 | 1.88 | 24.97% |
| 6 Months | 14.03 | 14.03 | 7.37 | 9.15 | 30,939 | -4.62 | -32.93% |
| 1 Year | 10.46 | 15.63 | 7.37 | 11.89 | 45,195 | -1.05 | -10.04% |
| 3 Years | 7.26 | 15.63 | 3.72 | 9.92 | 25,399 | 2.15 | 29.61% |
| 5 Years | 5.30 | 15.63 | 3.72 | 8.98 | 26,339 | 4.11 | 77.55% |
FRD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2022 | 9.31 | 0.14 | 1.53% | 9.20 | 9.57 | 8.79 | 8,562 |
| May 16 2022 | 9.17 | 0.13 | 1.44% | 9.00 | 9.2399 | 8.9114 | 3,879 |
| May 13 2022 | 9.04 | -0.01 | -0.11% | 9.23 | 9.23 | 9.01 | 3,707 |
| May 12 2022 | 9.0501 | 0.00 | 0.0% | 9.05 | 9.0966 | 8.9986 | 12,051 |
| May 11 2022 | 9.05 | 0.10 | 1.12% | 9.10 | 9.2398 | 8.6431 | 10,285 |
| May 10 2022 | 8.95 | -0.70 | -7.25% | 9.71 | 9.71 | 8.95 | 20,118 |
| May 09 2022 | 9.65 | -0.08 | -0.82% | 9.65 | 9.80 | 9.60 | 14,644 |
| May 06 2022 | 9.73 | 0.02 | 0.21% | 9.71 | 9.765 | 9.51 | 4,746 |
| May 05 2022 | 9.71 | -0.28 | -2.8% | 10.03 | 10.21 | 9.40 | 33,931 |
| May 04 2022 | 9.99 | -0.01 | -0.1% | 10.01 | 10.02 | 9.51 | 15,224 |
| May 03 2022 | 10.00 | 0.50 | 5.26% | 9.62 | 10.08 | 9.6181 | 39,472 |
| May 02 2022 | 9.50 | 0.23 | 2.48% | 9.30 | 9.6299 | 9.30 | 34,263 |
| Apr 29 2022 | 9.27 | 0.41 | 4.67% | 8.70 | 9.30 | 8.70 | 12,893 |
| Apr 28 2022 | 8.8566 | -0.04 | -0.49% | 8.91 | 8.91 | 8.48 | 11,372 |
| Apr 27 2022 | 8.90 | 0.05 | 0.58% | 8.88 | 8.90 | 8.75 | 970 |
| Apr 26 2022 | 8.8484 | 0.00 | -0.05% | 8.94 | 9.025 | 8.71 | 4,638 |
| Apr 25 2022 | 8.853 | -0.43 | -4.6% | 9.39 | 9.39 | 8.36 | 31,828 |
| Apr 22 2022 | 9.2794 | -0.08 | -0.86% | 9.28 | 9.47 | 9.25 | 6,104 |
| Apr 21 2022 | 9.36 | -0.38 | -3.9% | 9.75 | 9.75 | 9.25 | 18,869 |
| Apr 20 2022 | 9.74 | 0.83 | 9.32% | 8.95 | 9.7899 | 8.88 | 38,832 |
| Apr 19 2022 | 8.91 | 0.26 | 3.01% | 8.61 | 8.96 | 8.61 | 5,157 |
| Apr 18 2022 | 8.65 | -0.01 | -0.12% | 8.72 | 8.72 | 8.5678 | 7,456 |