UK markets open in 4 hours 10 minutes

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
19.430.00 (0.00%)
At close: 04:00PM EDT
19.43 +0.11 (+0.57%)
After hours: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.4319.4319.2019.4319.439,200
29 Apr 202419.4619.4719.2419.4319.437,600
26 Apr 202418.8019.4618.8019.4619.4622,000
25 Apr 202419.1019.4618.7119.3919.3911,000
25 Apr 20240.04 Dividend
24 Apr 202419.4619.4619.1519.4519.4113,300
23 Apr 202419.2919.4619.1519.4519.4110,600
22 Apr 202418.6619.4318.4119.0118.9710,500
19 Apr 202419.0019.2518.7418.7718.737,700
18 Apr 202419.0119.3418.3319.0018.969,900
17 Apr 202418.9019.1018.0918.8118.7728,800
16 Apr 202419.3119.4218.8118.8118.7726,800
15 Apr 202419.2119.5219.1419.1419.1015,400
12 Apr 202419.2019.4019.0019.3119.2734,500
11 Apr 202419.0719.1918.6919.1919.1517,000
10 Apr 202418.2618.9618.0418.9618.9214,700
09 Apr 202419.1119.1117.8818.7018.6610,600
08 Apr 202419.3419.4018.9718.9718.939,400
05 Apr 202419.2019.4618.7219.3019.2624,100
04 Apr 202418.6619.2018.6619.1019.0635,500
03 Apr 202418.3118.8018.1918.6318.5910,300
02 Apr 202418.4318.6718.0818.5518.5115,200
01 Apr 202418.4018.5018.2018.3018.2614,600
28 Mar 202418.6818.7518.2418.7418.7016,400
27 Mar 202418.8318.8318.5018.6618.6215,300
26 Mar 202418.8818.8818.6118.6418.6011,000
25 Mar 202417.9718.8817.6818.8818.8424,200
22 Mar 202417.5118.0417.3718.0418.0024,400
21 Mar 202417.5917.7617.0017.2917.2535,200
20 Mar 202416.5017.4716.5017.4717.4318,700
19 Mar 202417.3217.7316.3716.6016.5761,500
18 Mar 202417.6518.0817.1217.1217.0818,300
15 Mar 202417.6218.2317.6217.6617.6219,000
14 Mar 202418.0018.2417.6217.7217.6811,700
13 Mar 202418.0118.2417.8217.8217.786,200
12 Mar 202418.1218.1917.8518.1918.158,200
11 Mar 202418.2018.3617.8018.3618.3215,700
08 Mar 202418.2518.2517.7018.2018.168,300
07 Mar 202418.4018.4017.6218.3518.3110,800
06 Mar 202418.1918.3917.9518.3618.328,400
05 Mar 202418.0118.1817.6218.1818.1410,400
04 Mar 202418.4118.6517.7818.1818.1423,000
01 Mar 202418.3518.7018.2318.4118.378,800
29 Feb 202418.2518.4518.1518.3518.314,500
28 Feb 202418.5318.5618.0018.2518.2111,300
27 Feb 202418.9018.9818.4018.7018.669,300
26 Feb 202417.6919.3317.6919.0018.9649,200
23 Feb 202417.8317.9917.3717.9917.959,700
22 Feb 202417.8817.8817.5017.8317.7918,100
21 Feb 202417.3117.8516.9417.8217.7829,500
20 Feb 202417.0517.4416.9717.3117.2725,200
16 Feb 202416.6417.1016.4917.1017.0622,700
15 Feb 202416.2516.9715.3016.4816.4590,900
14 Feb 202416.9017.5016.9017.5017.4638,700
13 Feb 202416.9616.9916.5616.5816.5517,200
12 Feb 202416.6017.1016.6016.9016.8718,800
09 Feb 202416.8517.0516.6216.9716.9413,900
08 Feb 202416.7316.9116.6616.6616.635,600
07 Feb 202416.4717.1916.2816.4316.4045,300
06 Feb 202417.0017.0016.3016.3016.2713,500
05 Feb 202416.7716.8916.4516.7916.7610,800
02 Feb 202416.5617.1016.5617.1017.0619,400
01 Feb 202416.4517.1016.4016.7716.7427,900
31 Jan 202417.1317.2216.6716.7016.6717,600
30 Jan 202416.7817.4016.6717.3217.2816,600
29 Jan 202417.1817.1816.5616.7616.7319,800
26 Jan 202417.0017.5016.9117.3517.3118,900
25 Jan 202416.7217.2316.4917.1217.0814,700
24 Jan 202416.0817.2516.0816.2616.2315,500
23 Jan 202417.1717.6616.0716.0716.0421,600
22 Jan 202416.1717.6216.1717.0517.0161,600
19 Jan 202415.8616.2015.4016.2016.1715,500
18 Jan 202415.7816.1715.6015.7515.729,200
18 Jan 20240.02 Dividend
17 Jan 202415.5016.0715.2615.7115.6624,300
16 Jan 202416.1316.3115.5715.7515.7010,800
12 Jan 202415.8916.3015.8716.3016.2522,500
11 Jan 202415.2615.9115.2615.7015.6548,800
10 Jan 202415.5316.1515.3915.9515.9026,600
09 Jan 202415.6615.8915.2615.7115.6614,600
08 Jan 202415.8015.9415.3615.6115.5612,900
05 Jan 202415.5015.7015.4515.5515.5013,100
04 Jan 202415.6615.6915.0515.5215.4731,800
03 Jan 202415.3515.7015.0115.7015.659,800
02 Jan 202415.3115.8715.3115.4515.4010,200
29 Dec 202315.4215.7915.4215.4615.415,400
28 Dec 202315.6415.7115.3615.5515.5028,700
27 Dec 202315.3615.7515.2815.5215.4747,100
26 Dec 202315.2215.7714.8815.2215.1725,500
22 Dec 202315.1015.7214.7815.2215.1724,400
21 Dec 202315.7915.8014.7515.1515.1030,300
20 Dec 202315.9816.2815.1715.6815.6350,200
19 Dec 202314.9016.4814.8516.2816.2377,500
18 Dec 202314.0015.2913.5214.9014.8549,800
15 Dec 202313.3813.7513.0113.7113.6632,300
14 Dec 202313.6013.7313.1313.4013.3614,400
13 Dec 202312.9613.7512.5713.3013.2611,400
12 Dec 202313.6513.7112.7512.7512.7126,800
11 Dec 202313.4514.0013.1813.3313.2929,400
08 Dec 202312.8413.4312.6813.4313.3918,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...