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 )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 6.200 6.600 6.000 6.350 46,642 +0.25(+4.10%)
Dec 28, 2007 6.070 6.200 5.990 6.100 47,700 +0.12(+2.01%)
Dec 27, 2007 6.170 6.200 5.870 5.980 56,400 -0.22(-3.55%)
Dec 26, 2007 6.370 6.500 6.160 6.200 30,700 +0.04(+0.70%)
Dec 24, 2007 6.170 6.200 6.060 6.157 15,700 -0.00(-0.05%)
Dec 21, 2007 6.200 6.400 6.150 6.160 31,400 -0.13(-2.07%)
Dec 20, 2007 6.280 6.350 6.170 6.290 9,106 +0.13(+2.11%)
Dec 19, 2007 6.180 6.280 6.150 6.160 14,600 -0.03(-0.48%)
Dec 18, 2007 6.160 6.220 6.100 6.190 16,900 +0.02(+0.32%)
Dec 17, 2007 6.160 6.350 6.060 6.170 27,720 -0.12(-1.91%)
Dec 14, 2007 6.260 6.450 6.220 6.290 12,400 -0.06(-0.94%)
Dec 13, 2007 6.450 6.480 6.250 6.350 7,100 -0.08(-1.24%)
Dec 12, 2007 6.450 6.490 6.430 6.430 4,200 +0.07(+1.10%)
Dec 11, 2007 6.460 6.650 6.360 6.360 9,500 -0.19(-2.90%)
Dec 10, 2007 6.300 6.550 6.300 6.550 9,700 +0.11(+1.71%)
Dec 07, 2007 6.450 6.460 6.192 6.440 19,300 -0.03(-0.46%)
Dec 06, 2007 6.100 6.490 6.100 6.470 16,200 +0.37(+6.07%)
Dec 05, 2007 6.470 6.470 6.060 6.100 31,800 -0.46(-7.01%)
Dec 04, 2007 6.910 6.950 6.550 6.560 13,200 -0.39(-5.61%)
Dec 03, 2007 7.000 7.250 6.800 6.950 11,720 -0.03(-0.43%)
Nov 30, 2007 6.290 7.280 6.290 6.980 34,100 +0.63(+9.92%)
Nov 29, 2007 6.350 6.380 6.270 6.350 15,500 +0.00(+0.00%)
Nov 28, 2007 6.410 6.410 6.150 6.350 36,000 -0.12(-1.85%)
Nov 27, 2007 6.120 6.500 6.050 6.470 29,200 +0.37(+6.07%)
Nov 26, 2007 6.250 6.500 6.050 6.100 71,500 -0.15(-2.40%)
Nov 23, 2007 6.200 6.310 6.150 6.250 22,806 -0.03(-0.48%)
Nov 21, 2007 6.600 6.600 6.200 6.280 32,500 -0.27(-4.12%)
Nov 20, 2007 6.550 6.610 6.360 6.550 23,700 -0.05(-0.76%)
Nov 19, 2007 6.190 6.800 6.190 6.600 16,100 -0.20(-2.94%)
Nov 16, 2007 7.050 7.050 6.700 6.800 21,900 -0.20(-2.86%)
Nov 15, 2007 7.000 7.100 6.800 7.000 26,700 -0.06(-0.85%)
Nov 14, 2007 7.950 8.060 6.970 7.060 65,290 -0.59(-7.71%)
Nov 13, 2007 7.620 7.660 7.600 7.650 5,900 +0.08(+1.06%)
Nov 12, 2007 7.760 7.810 7.370 7.570 29,200 -0.05(-0.66%)
Nov 09, 2007 7.540 7.700 7.420 7.620 14,122 -0.18(-2.31%)
Nov 08, 2007 7.210 7.900 7.210 7.800 31,161 -0.11(-1.39%)
Nov 07, 2007 7.980 8.000 7.910 7.910 20,400 -0.14(-1.74%)
Nov 06, 2007 8.040 8.120 8.000 8.050 5,800 -0.03(-0.37%)
Nov 05, 2007 8.040 8.089 7.970 8.080 6,400 +0.07(+0.87%)
Nov 02, 2007 8.150 8.250 8.000 8.010 6,300 -0.04(-0.50%)
Nov 01, 2007 8.080 8.100 7.850 8.050 36,300 -0.06(-0.74%)
Oct 31, 2007 8.200 8.200 8.090 8.110 9,400 -0.14(-1.70%)
Oct 30, 2007 8.250 8.290 8.200 8.250 15,900 -0.10(-1.20%)
Oct 29, 2007 8.630 8.640 8.210 8.350 13,500 -0.32(-3.69%)
Oct 26, 2007 8.620 8.700 8.620 8.670 11,400 +0.12(+1.40%)
Oct 25, 2007 8.500 8.610 8.500 8.550 12,200 +0.02(+0.23%)
Oct 24, 2007 8.560 8.560 8.490 8.530 8,400 -0.03(-0.35%)
Oct 23, 2007 8.610 8.620 8.550 8.560 7,300 -0.13(-1.50%)
Oct 22, 2007 9.160 9.170 8.050 8.690 55,800 -0.65(-6.96%)
Oct 19, 2007 9.390 9.450 9.250 9.340 20,900 -0.06(-0.64%)
Oct 18, 2007 9.300 9.450 9.300 9.400 7,200 -0.05(-0.53%)
Oct 17, 2007 9.400 9.500 9.350 9.450 8,100 -0.04(-0.42%)
Oct 16, 2007 9.490 9.500 9.450 9.490 20,400 +0.00(+0.00%)
Oct 15, 2007 9.410 9.500 9.350 9.490 17,800 +0.09(+0.96%)
Oct 12, 2007 9.300 9.400 9.250 9.400 10,600 +0.05(+0.53%)
Oct 11, 2007 9.260 9.350 9.260 9.350 4,700 +0.05(+0.54%)
Oct 10, 2007 9.420 9.450 9.255 9.300 7,400 -0.10(-1.06%)
Oct 09, 2007 9.270 9.450 9.270 9.400 7,500 +0.03(+0.32%)
Oct 08, 2007 9.270 9.370 9.250 9.370 3,400 -0.00(-0.05%)
Oct 05, 2007 9.430 9.450 9.250 9.374 13,700 -0.03(-0.27%)
Oct 04, 2007 9.400 9.490 9.371 9.400 8,700 +0.05(+0.53%)
Oct 03, 2007 9.200 9.390 9.200 9.350 11,200 +0.20(+2.19%)
Oct 02, 2007 9.000 9.250 9.000 9.150 14,700 +0.08(+0.89%)
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.