Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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: 6:30 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 (%)
May 31, 2018 6.250 6.250 6.150 6.180 4,108 +0.21(+3.52%)
May 30, 2018 5.970 6.170 5.970 5.970 2,925 -0.01(-0.21%)
May 29, 2018 6.130 6.130 5.983 5.983 4,771 -0.08(-1.28%)
May 25, 2018 6.060 6.060 6.060 0 +0.05(+0.83%)
May 24, 2018 6.050 6.099 6.010 6.010 2,367 -0.10(-1.64%)
May 23, 2018 6.020 6.180 5.980 6.110 7,198 +0.01(+0.16%)
May 22, 2018 6.050 6.161 6.000 6.100 1,889 -0.02(-0.33%)
May 21, 2018 6.010 6.120 6.010 6.120 273 -0.07(-1.13%)
May 18, 2018 5.850 6.190 5.770 6.190 4,981 +0.00(+0.00%)
May 17, 2018 6.110 6.190 6.030 6.190 5,602 +0.06(+0.98%)
May 16, 2018 6.190 6.250 6.110 6.130 5,908 -0.15(-2.39%)
May 15, 2018 6.290 6.290 6.070 6.280 1,902 -0.01(-0.16%)
May 14, 2018 6.227 6.290 6.220 6.290 3,050 +0.00(+0.00%)
May 11, 2018 6.155 6.290 6.120 6.290 1,378 +0.16(+2.61%)
May 10, 2018 6.170 6.180 6.050 6.130 4,595 -0.15(-2.39%)
May 09, 2018 6.080 6.280 6.079 6.280 4,315 +0.06(+0.96%)
May 08, 2018 6.220 6.220 6.150 6.220 1,844 +0.02(+0.32%)
May 07, 2018 6.200 6.245 6.200 6.200 2,047 -0.16(-2.52%)
May 04, 2018 6.100 6.500 6.010 6.360 21,281 +0.28(+4.61%)
May 03, 2018 6.010 6.140 5.900 6.080 5,683 -0.06(-0.98%)
May 02, 2018 6.160 6.160 6.060 6.140 999 -0.04(-0.64%)
May 01, 2018 5.960 6.180 5.960 6.180 1,902 +0.03(+0.49%)
Apr 30, 2018 6.040 6.190 5.810 6.150 13,258 +0.10(+1.65%)
Apr 27, 2018 6.100 6.100 6.050 6.050 1,139 +0.00(+0.00%)
Apr 26, 2018 6.010 6.110 6.000 6.050 4,169 +0.03(+0.50%)
Apr 25, 2018 6.040 6.140 5.970 6.020 11,802 -0.07(-1.15%)
Apr 24, 2018 6.080 6.100 6.050 6.090 975 -0.06(-0.98%)
Apr 23, 2018 6.250 6.250 6.070 6.150 12,778 -0.08(-1.28%)
Apr 20, 2018 6.120 6.230 6.080 6.230 6,911 +0.05(+0.81%)
Apr 19, 2018 6.150 6.180 6.150 6.180 712 +0.03(+0.49%)
Apr 18, 2018 6.130 6.150 5.960 6.150 9,070 +0.10(+1.65%)
Apr 17, 2018 5.965 6.050 5.965 6.050 4,231 +0.14(+2.37%)
Apr 16, 2018 5.900 5.935 5.800 5.910 8,389 +0.01(+0.17%)
Apr 13, 2018 5.851 5.900 5.760 5.900 2,931 -0.18(-2.96%)
Apr 12, 2018 5.740 6.080 5.740 6.080 5,358 +0.36(+6.29%)
Apr 11, 2018 5.750 5.960 5.710 5.720 8,235 -0.10(-1.72%)
Apr 10, 2018 5.660 5.830 5.660 5.820 17,746 +0.26(+4.68%)
Apr 09, 2018 5.750 5.920 5.560 5.560 20,550 -0.28(-4.79%)
Apr 06, 2018 5.820 5.957 5.730 5.840 13,206 +0.03(+0.52%)
Apr 05, 2018 5.810 6.085 5.710 5.810 11,229 -0.04(-0.68%)
Apr 04, 2018 5.750 5.810 5.550 5.850 23,248 +0.05(+0.86%)
Apr 03, 2018 5.870 5.870 5.760 5.800 16,163 -0.02(-0.34%)
Apr 02, 2018 5.870 6.135 5.810 5.820 22,514 -0.05(-0.85%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.05(+0.86%)
Mar 28, 2018 5.980 6.000 5.760 5.820 12,391 -0.14(-2.35%)
Mar 27, 2018 5.960 6.000 5.890 5.960 11,319 -0.02(-0.33%)
Mar 26, 2018 6.470 6.470 5.980 5.980 23,783 -0.45(-7.00%)
Mar 23, 2018 6.010 6.430 6.000 6.430 13,193 +0.18(+2.88%)
Mar 22, 2018 6.340 6.400 6.100 6.250 10,861 -0.14(-2.19%)
Mar 21, 2018 6.550 6.550 6.200 6.390 13,130 -0.01(-0.16%)
Mar 20, 2018 6.390 6.400 6.241 6.400 8,536 -0.01(-0.16%)
Mar 19, 2018 6.540 6.540 6.150 6.410 18,412 -0.13(-1.99%)
Mar 16, 2018 6.430 6.540 6.220 6.540 49,931 +0.03(+0.46%)
Mar 15, 2018 6.250 6.650 6.250 6.510 35,114 +0.26(+4.16%)
Mar 14, 2018 6.260 6.280 5.920 6.250 35,062 +0.02(+0.32%)
Mar 13, 2018 6.157 6.270 5.980 6.230 23,839 +0.10(+1.63%)
Mar 12, 2018 6.060 6.390 6.060 6.130 12,234 -0.10(-1.61%)
Mar 09, 2018 6.480 6.480 6.120 6.230 25,620 -0.25(-3.86%)
Mar 08, 2018 6.220 6.480 6.040 6.480 16,151 +0.33(+5.37%)
Mar 07, 2018 6.250 6.150 6.150 22,146 +0.13(+2.16%)
Mar 06, 2018 6.310 6.450 6.020 6.020 55,316 -0.23(-3.68%)
Mar 05, 2018 6.790 6.790 6.210 6.250 36,155 -0.54(-7.95%)
Mar 02, 2018 6.280 6.790 6.060 6.790 27,627 +0.57(+9.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.