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, 2008 5.300 5.600 5.210 5.450 10,342 +0.15(+2.83%)
Apr 29, 2008 5.310 5.450 5.260 5.300 7,513 +0.07(+1.26%)
Apr 28, 2008 5.290 5.440 5.234 5.234 4,665 -0.01(-0.11%)
Apr 25, 2008 5.220 5.310 5.200 5.240 7,800 +0.05(+0.96%)
Apr 24, 2008 5.240 5.250 5.190 5.190 2,050 -0.00(-0.10%)
Apr 23, 2008 5.400 5.400 5.100 5.195 9,500 -0.30(-5.55%)
Apr 22, 2008 5.450 5.500 5.450 5.500 1,740 +0.05(+0.92%)
Apr 21, 2008 5.200 5.450 5.200 5.450 5,904 +0.25(+4.81%)
Apr 18, 2008 5.140 5.200 5.029 5.200 6,100 +0.16(+3.17%)
Apr 17, 2008 5.000 5.050 5.000 5.040 6,099 +0.04(+0.80%)
Apr 16, 2008 5.000 5.050 4.950 5.000 16,200 +0.00(+0.00%)
Apr 15, 2008 5.150 5.150 4.990 5.000 18,400 -0.08(-1.67%)
Apr 14, 2008 5.060 5.100 5.050 5.085 13,300 -0.04(-0.88%)
Apr 11, 2008 5.100 5.140 5.070 5.130 8,400 +0.00(+0.00%)
Apr 10, 2008 5.170 5.260 5.130 5.130 5,200 -0.09(-1.72%)
Apr 09, 2008 5.280 5.350 5.200 5.220 6,500 -0.08(-1.51%)
Apr 08, 2008 5.230 5.300 5.230 5.300 1,700 +0.02(+0.38%)
Apr 07, 2008 5.050 5.280 5.020 5.280 56,800 +0.12(+2.33%)
Apr 04, 2008 5.097 5.160 5.070 5.160 3,800 +0.11(+2.18%)
Apr 03, 2008 5.350 5.350 5.050 5.050 12,900 -0.25(-4.72%)
Apr 02, 2008 5.210 5.300 5.210 5.300 2,000 +0.10(+1.92%)
Apr 01, 2008 5.200 5.224 5.140 5.200 5,600 +0.07(+1.36%)
Mar 31, 2008 5.300 5.300 5.070 5.130 8,700 -0.29(-5.35%)
Mar 28, 2008 5.400 5.520 5.100 5.420 61,100 -0.10(-1.81%)
Mar 27, 2008 5.520 5.520 5.400 5.520 2,600 +0.00(+0.00%)
Mar 26, 2008 5.470 5.540 5.400 5.520 8,800 +0.10(+1.85%)
Mar 25, 2008 5.480 5.480 5.300 5.420 12,600 +0.02(+0.37%)
Mar 24, 2008 5.120 5.450 5.100 5.400 13,000 +0.30(+5.88%)
Mar 21, 2008 5.050 5.100 5.050 5.100 3,600 +0.00(+0.00%)
Mar 20, 2008 5.050 5.100 5.050 5.100 3,600 +0.04(+0.79%)
Mar 19, 2008 5.210 5.250 5.060 5.060 7,100 -0.14(-2.69%)
Mar 18, 2008 5.210 5.280 5.050 5.200 12,400 +0.20(+4.00%)
Mar 17, 2008 5.030 5.180 4.900 5.000 15,900 -0.17(-3.29%)
Mar 14, 2008 5.160 5.180 5.020 5.170 6,800 +0.12(+2.38%)
Mar 13, 2008 5.150 5.150 5.050 5.050 6,100 -0.03(-0.59%)
Mar 12, 2008 5.020 5.090 5.020 5.080 3,200 +0.05(+0.99%)
Mar 11, 2008 5.030 5.100 5.020 5.030 2,600 +0.01(+0.20%)
Mar 10, 2008 5.110 5.140 5.020 5.020 14,700 -0.04(-0.79%)
Mar 07, 2008 5.110 5.200 5.060 5.060 11,900 -0.19(-3.62%)
Mar 06, 2008 5.290 5.290 5.200 5.250 4,200 +0.00(+0.00%)
Mar 05, 2008 5.450 5.450 5.250 5.250 2,100 -0.12(-2.23%)
Mar 04, 2008 5.469 5.500 5.350 5.370 8,600 -0.17(-3.07%)
Mar 03, 2008 5.080 5.660 5.060 5.540 16,724 +0.42(+8.20%)
Feb 29, 2008 5.200 5.300 5.060 5.120 9,100 -0.19(-3.58%)
Feb 28, 2008 5.140 5.650 5.060 5.310 18,466 +0.21(+4.12%)
Feb 27, 2008 5.350 5.350 5.060 5.100 48,521 -0.23(-4.32%)
Feb 26, 2008 5.250 5.350 5.250 5.330 7,200 +0.10(+1.91%)
Feb 25, 2008 5.400 5.639 5.230 5.230 14,200 -0.15(-2.82%)
Feb 22, 2008 5.430 5.500 5.250 5.382 21,210 -0.10(-1.79%)
Feb 21, 2008 5.590 5.700 5.400 5.480 8,500 -0.15(-2.66%)
Feb 20, 2008 5.640 5.750 5.510 5.630 13,500 -0.13(-2.26%)
Feb 19, 2008 5.800 5.910 5.760 5.760 5,900 +0.01(+0.17%)
Feb 18, 2008 5.600 6.050 5.600 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.600 6.050 5.600 5.750 19,000 +0.08(+1.41%)
Feb 14, 2008 5.730 5.900 5.500 5.670 29,700 -0.11(-1.90%)
Feb 13, 2008 5.930 5.930 5.750 5.780 9,600 -0.07(-1.20%)
Feb 12, 2008 5.770 5.870 5.770 5.850 13,800 +0.09(+1.56%)
Feb 11, 2008 5.920 5.920 5.760 5.760 5,200 -0.13(-2.21%)
Feb 08, 2008 5.810 5.890 5.800 5.890 8,000 +0.09(+1.55%)
Feb 07, 2008 5.770 5.850 5.710 5.800 13,500 -0.24(-3.97%)
Feb 06, 2008 5.670 6.050 5.670 6.040 6,200 +0.33(+5.78%)
Feb 05, 2008 6.050 6.050 5.700 5.710 26,112 -0.34(-5.62%)
Feb 04, 2008 5.880 6.050 5.840 6.050 6,500 +0.23(+3.97%)
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.