Friedman Industries Inc (FRD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.115606936416 | 17.3 | 18.1 | 16.56 | 10330 | 17.33356392 | CS |
| 4 | 2.16 | 14.2857142857 | 15.12 | 19.12 | 14.01 | 22034 | 16.20853757 | CS |
| 12 | -2.14 | -11.0195674562 | 19.42 | 19.42 | 13.78 | 18697 | 16.71388471 | CS |
| 26 | 0.28 | 1.64705882353 | 17 | 19.52 | 13.78 | 18621 | 17.36747804 | CS |
| 52 | 0.79 | 4.7907822923 | 16.49 | 19.52 | 9.5 | 22417 | 15.48453615 | CS |
| 156 | 4.94 | 40.0324149109 | 12.34 | 19.52 | 6.735 | 24365 | 12.06723499 | CS |
| 260 | 11.02 | 176.038338658 | 6.26 | 19.52 | 3.72 | 24362 | 11.09866029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 17.28 | -0.27 | -1.54 | 17.71 | 17.8 | 17.26 | 10329 |
| 1721946600 | 17.55 | 0.47 | 2.75 | 17.3 | 17.845 | 17.1021 | 9838 |
| 1721860200 | 17.08 | -0.61 | -3.45 | 17.6 | 17.96 | 17.08 | 5482 |
| 1721773800 | 17.69 | 0.39 | 2.25 | 17.78 | 18.1 | 17.3486 | 14666 |
| 1721687400 | 17.3 | 0.66 | 3.97 | 16.81 | 17.51 | 16.649999 | 6431 |
| 1721428200 | 16.64 | -0.23 | -1.36 | 17.3 | 17.3 | 16.559999 | 13108 |
| 1721341800 | 16.87 | -1.39 | -7.61 | 18.3 | 18.706 | 16.79 | 25427 |
| 1721255400 | 18.26 | -0.03 | -0.16 | 18.27 | 18.5 | 17.1225 | 17911 |
| 1721169000 | 18.29 | 1.75 | 10.58 | 16.83 | 19.12 | 16.83 | 60555 |
| 1721082600 | 16.54 | 0.84 | 5.35 | 15.9 | 16.95 | 15.9 | 64995 |
| 1720823400 | 15.7 | 0.53 | 3.49 | 15.18 | 15.75 | 15.18 | 17477 |
| 1720737000 | 15.17 | 0.92 | 6.46 | 14.43 | 15.4 | 14.29 | 34647 |
| 1720650600 | 14.25 | 0.24 | 1.71 | 14.2 | 14.5545 | 14.1 | 20667 |
| 1720564200 | 14.01 | -0.5 | -3.45 | 14.62 | 14.685 | 14.01 | 10899 |
| 1720477800 | 14.51 | -0.35 | -2.36 | 14.78 | 15 | 14.51 | 15991 |
| 1720218600 | 14.86 | 0.19 | 1.30 | 14.46 | 14.8948 | 14.46 | 15524 |
| 1720040640 | 14.67 | 0.25 | 1.73 | 14.52 | 14.73 | 14.31 | 10629 |
| 1719959400 | 14.42 | -0.09 | -0.62 | 14.5 | 14.87 | 14.35 | 24424 |
| 1719873000 | 14.51 | -0.59 | -3.91 | 15.12 | 15.1899 | 14.19 | 25275 |
| 1719613800 | 15.1 | -0.62 | -3.94 | 15.7 | 15.9057 | 15.1 | 27499 |
| 1719527400 | 15.72 | 0.13 | 0.83 | 15 | 15.8549 | 15 | 13426 |
| 1719441000 | 15.59 | 1.19 | 8.26 | 14.27 | 15.6 | 13.78 | 46348 |
| 1719354600 | 14.4 | -1.11 | -7.16 | 15.7 | 15.7 | 14.19 | 31884 |
| 1719268200 | 15.51 | -0.51 | -3.18 | 15.86 | 16.129999 | 15.51 | 27376 |
| 1719009000 | 16.02 | -0.07 | -0.44 | 15.8 | 16.25 | 15.6053 | 28721 |
| 1718922600 | 16.09 | 0.39 | 2.48 | 15.5 | 16.1993 | 15.4 | 28806 |
| 1718749800 | 15.7 | -0.51 | -3.15 | 16.45 | 16.649999 | 15.42 | 20604 |
| 1718663400 | 16.21 | -0.65 | -3.86 | 16.41 | 16.87 | 16.16 | 27832 |
| 1718404200 | 16.86 | 0.59 | 3.63 | 16.43 | 16.87 | 16.2 | 19929 |
| 1718317800 | 16.27 | -0.23 | -1.39 | 16.5 | 16.865 | 16.21 | 20462 |
| 1718231400 | 16.5 | 0.97 | 6.25 | 15.41 | 16.8799 | 15 | 24695 |
| 1718145000 | 15.53 | -0.42 | -2.63 | 15.9 | 16.2807 | 15.5 | 15481 |
| 1718058600 | 15.95 | -0.47 | -2.86 | 16.149999 | 16.42 | 15.84 | 16414 |
| 1717799400 | 16.42 | -0.58 | -3.41 | 17 | 17.05 | 16.2 | 10341 |
| 1717713000 | 17 | -0.57 | -3.24 | 17.3 | 18.1 | 16.7979 | 17412 |
| 1717626600 | 17.57 | -0.05 | -0.28 | 17.69 | 17.975 | 17.53 | 8829 |
| 1717540200 | 17.62 | -0.43 | -2.38 | 17.62 | 17.99 | 17.26 | 15801 |
| 1717453800 | 18.05 | -0.25 | -1.37 | 18.12 | 18.25 | 17.61 | 50900 |
| 1717194600 | 18.3 | -0.27 | -1.45 | 18.56 | 18.64 | 18.3 | 3362 |
| 1717108200 | 18.57 | 0.5 | 2.77 | 18.17 | 18.75 | 17.9 | 17763 |
| 1717021800 | 18.07 | 0.26 | 1.46 | 17.81 | 18.1 | 17.37 | 29193 |
| 1716935400 | 17.81 | -0.63 | -3.42 | 18.18 | 18.18 | 17.81 | 7910 |
| 1716589800 | 18.44 | 0.34 | 1.88 | 18.31 | 18.49 | 17.92 | 14972 |
| 1716503400 | 18.1 | -0.02 | -0.11 | 18.15 | 18.15 | 17.39 | 13118 |
| 1716417000 | 18.12 | -0.18 | -0.98 | 18.1 | 18.5 | 18.03 | 8356 |
| 1716330600 | 18.3 | 0.12 | 0.66 | 18.04 | 18.3641 | 17.89 | 7133 |
| 1716244200 | 18.18 | -0.18 | -0.98 | 18.4 | 18.6 | 18.17 | 8090 |
| 1715985000 | 18.36 | -0.09 | -0.49 | 18.56 | 18.75 | 18.0535 | 5383 |
| 1715898600 | 18.45 | -0.35 | -1.86 | 18.8 | 18.84 | 18.31 | 9454 |
| 1715812200 | 18.8 | 0.71 | 3.92 | 17.9 | 18.8 | 17.88 | 13788 |
| 1715725800 | 18.09 | -0.44 | -2.37 | 18.85 | 18.85 | 18.03 | 15275 |
| 1715639400 | 18.53 | -0.56 | -2.93 | 18.94 | 19.1837 | 18.53 | 7555 |
| 1715380200 | 19.09 | 0.29 | 1.54 | 18.88 | 19.15 | 18.8 | 9314 |
| 1715293800 | 18.8 | 0.18 | 0.97 | 18.41 | 18.8 | 18.3 | 7786 |
| 1715207400 | 18.62 | 0.15 | 0.81 | 18.63 | 18.99 | 18.25 | 10216 |
| 1715121000 | 18.47 | -0.58 | -3.04 | 19.03 | 19.2065 | 18.47 | 6552 |
| 1715034600 | 19.05 | -0.21 | -1.09 | 19.2 | 19.38 | 19.05 | 16185 |
| 1714775400 | 19.26 | -0.12 | -0.62 | 19.42 | 19.42 | 19.11 | 13540 |
| 1714689000 | 19.38 | -0.01 | -0.05 | 19.42 | 19.42 | 19.0535 | 4198 |
| 1714602600 | 19.39 | -0.03 | -0.15 | 19.43 | 19.43 | 19.04 | 7387 |
| 1714516200 | 19.42 | -0.01 | -0.05 | 19.43 | 19.43 | 19.2 | 9169 |
| 1714429800 | 19.43 | -0.03 | -0.15 | 19.46 | 19.47 | 19.2401 | 7567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
