FRD

Friedman Industries Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

FRD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.109.888.64319.127,6970.313.41%
1 Month8.9510.218.369.4516,3190.465.14%
3 Months7.5310.217.378.5926,4991.8824.97%
6 Months14.0314.037.379.1530,939-4.62-32.93%
1 Year10.4615.637.3711.8945,195-1.05-10.04%
3 Years7.2615.633.729.9225,3992.1529.61%
5 Years5.3015.633.728.9826,3394.1177.55%

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
See More Historical Prices »


Your Recent History
AMEX
FRD
Friedman I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.