Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

19.05 -0.21 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.520 7.520 7.350 7.350 6,381 -0.17(-2.26%)
Apr 29, 2019 7.460 7.531 7.450 7.520 7,446 +0.02(+0.27%)
Apr 26, 2019 7.550 7.655 7.450 7.500 8,700 +0.00(+0.00%)
Apr 25, 2019 7.800 7.800 7.500 7.500 12,701 -0.33(-4.21%)
Apr 24, 2019 7.790 7.900 7.750 7.830 32,669 +0.12(+1.56%)
Apr 23, 2019 7.810 7.899 7.700 7.710 4,231 -0.08(-1.03%)
Apr 22, 2019 7.750 7.850 7.750 7.790 6,188 +0.13(+1.70%)
Apr 18, 2019 7.850 7.850 7.660 7.660 13,300 -0.14(-1.79%)
Apr 17, 2019 7.750 7.884 7.750 7.800 6,410 +0.05(+0.65%)
Apr 16, 2019 7.720 7.980 7.720 7.750 8,746 +0.03(+0.39%)
Apr 15, 2019 7.750 8.010 7.720 7.720 21,300 -0.03(-0.39%)
Apr 12, 2019 7.840 7.840 7.750 7.750 3,100 -0.01(-0.13%)
Apr 11, 2019 7.800 7.839 7.750 7.760 1,765 -0.01(-0.13%)
Apr 10, 2019 7.910 7.918 7.770 7.770 6,456 +0.05(+0.65%)
Apr 09, 2019 7.980 7.980 7.710 7.720 4,549 -0.26(-3.26%)
Apr 08, 2019 7.870 7.980 7.870 7.980 5,582 +0.16(+2.05%)
Apr 05, 2019 7.871 7.941 7.800 7.820 5,300 +0.10(+1.30%)
Apr 04, 2019 7.660 7.916 7.660 7.720 10,989 -0.04(-0.49%)
Apr 03, 2019 8.010 8.050 7.750 7.758 14,598 -0.24(-3.02%)
Apr 02, 2019 7.620 8.000 7.590 8.000 20,765 +0.38(+4.99%)
Apr 01, 2019 7.750 7.900 7.500 7.620 13,419 -0.05(-0.65%)
Mar 29, 2019 7.550 7.970 7.400 7.670 14,600 +0.12(+1.59%)
Mar 28, 2019 7.730 7.915 7.550 7.550 14,274 -0.18(-2.33%)
Mar 27, 2019 7.550 7.730 7.550 7.730 8,116 +0.22(+2.93%)
Mar 26, 2019 7.850 7.940 7.500 7.510 10,651 -0.22(-2.85%)
Mar 25, 2019 7.730 7.800 7.650 7.730 3,653 -0.02(-0.26%)
Mar 22, 2019 7.860 8.005 7.750 7.750 11,800 -0.11(-1.40%)
Mar 21, 2019 7.900 8.062 7.860 7.860 20,336 -0.04(-0.51%)
Mar 20, 2019 7.840 7.969 7.770 7.900 18,065 +0.10(+1.28%)
Mar 19, 2019 7.970 8.160 7.780 7.800 30,995 -0.35(-4.29%)
Mar 18, 2019 7.950 8.150 7.950 8.150 17,078 +0.15(+1.88%)
Mar 15, 2019 8.100 8.100 7.960 8.000 9,200 -0.11(-1.36%)
Mar 14, 2019 8.230 8.482 8.100 8.110 34,346 -0.12(-1.46%)
Mar 13, 2019 8.020 8.270 7.950 8.230 39,397 +0.23(+2.88%)
Mar 12, 2019 8.040 8.050 7.910 8.000 14,891 -0.04(-0.50%)
Mar 11, 2019 7.630 8.040 7.620 8.040 26,744 +0.55(+7.34%)
Mar 08, 2019 7.470 7.660 7.400 7.490 6,600 +0.04(+0.54%)
Mar 07, 2019 7.840 7.840 7.450 7.450 32,013 -0.38(-4.85%)
Mar 06, 2019 7.780 7.830 7.610 7.830 13,385 +0.06(+0.77%)
Mar 05, 2019 7.660 8.040 7.660 7.770 28,471 +0.06(+0.78%)
Mar 04, 2019 7.540 7.817 7.540 7.710 31,830 +0.06(+0.78%)
Mar 01, 2019 7.600 7.780 7.600 7.650 15,000 +0.14(+1.86%)
Feb 28, 2019 7.850 7.850 7.510 7.510 14,145 -0.35(-4.45%)
Feb 27, 2019 7.718 7.870 7.591 7.860 7,978 +0.24(+3.15%)
Feb 26, 2019 7.570 7.760 7.570 7.620 7,615 +0.02(+0.26%)
Feb 25, 2019 7.720 7.900 7.590 7.600 15,794 -0.18(-2.25%)
Feb 22, 2019 7.842 7.890 7.740 7.775 105,400 +0.03(+0.32%)
Feb 21, 2019 7.760 7.870 7.750 7.750 19,153 +0.00(+0.00%)
Feb 20, 2019 7.990 8.030 7.750 7.750 19,363 -0.14(-1.77%)
Feb 19, 2019 7.670 8.084 7.670 7.890 52,941 +0.09(+1.15%)
Feb 15, 2019 8.000 8.090 7.680 7.800 97,800 -0.26(-3.23%)
Feb 14, 2019 8.110 8.175 8.050 8.060 14,658 -0.04(-0.49%)
Feb 13, 2019 8.070 8.155 8.040 8.100 9,571 +0.08(+1.04%)
Feb 12, 2019 7.700 8.067 7.700 8.017 24,117 +0.40(+5.21%)
Feb 11, 2019 7.650 7.850 7.620 7.620 20,949 +0.00(+0.00%)
Feb 08, 2019 7.650 7.650 7.520 7.620 8,000 -0.04(-0.52%)
Feb 07, 2019 7.580 7.782 7.430 7.660 19,616 +0.23(+3.10%)
Feb 06, 2019 7.520 7.630 7.430 7.430 15,542 -0.14(-1.85%)
Feb 05, 2019 7.800 7.855 7.530 7.570 17,723 -0.07(-0.92%)
Feb 04, 2019 7.760 7.829 7.590 7.640 45,669 -0.18(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.