Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Friedman Industries Inc (FRD)
Friedman Industries Inc (FRD) Historical

FRD Friedman Industries Inc

15.29

0.00 (0.00%)

Pre Market

Last Updated: 04:05:07

Delayed by 15 minutes

FRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	15.29	0.23	1.53%	15.13	15.39	14.91	5,246
Dec 30 2024	15.06	-0.51	-3.28%	14.91	15.5977	14.91	5,548
Dec 27 2024	15.57	-0.29	-1.83%	15.90	15.98	15.57	5,700
Dec 26 2024	15.86	0.01	0.06%	15.82	16.04	15.74	5,512
Dec 24 2024	15.85	-0.08	-0.50%	16.05	16.05	15.63	988
Dec 23 2024	15.93	-0.54	-3.28%	16.48	16.48	15.5253	9,420
Dec 20 2024	16.47	0.45	2.81%	15.81	16.47	15.81	12,750
Dec 19 2024	16.02	0.24	1.52%	15.85	16.2277	15.7334	5,967
Dec 18 2024	15.78	0.18	1.15%	15.31	16.19	15.31	9,054
Dec 17 2024	15.60	0.12	0.78%	15.54	15.70	15.32	14,913
Dec 16 2024	15.48	-0.29	-1.84%	15.88	15.88	15.48	7,853
Dec 13 2024	15.77	-0.12	-0.76%	16.00	16.01	15.60	6,100
Dec 12 2024	15.89	-0.56	-3.40%	16.61	16.61	15.89	7,950
Dec 11 2024	16.45	-0.79	-4.58%	17.33	17.74	16.45	9,241
Dec 10 2024	17.24	-0.75	-4.17%	17.74	17.75	17.21	11,821
Dec 09 2024	17.99	0.32	1.81%	17.67	18.01	17.0354	11,609
Dec 06 2024	17.67	0.71	4.19%	17.00	17.67	16.76	9,163
Dec 05 2024	16.96	0.68	4.18%	16.02	16.96	15.92	22,904
Dec 04 2024	16.28	0.39	2.45%	15.90	16.28	15.73	7,222
Dec 03 2024	15.89	-0.74	-4.45%	16.71	16.71	15.87	11,558
Dec 02 2024	16.63	1.40	9.19%	15.32	18.48	15.05	34,174
Nov 29 2024	15.23	0.43	2.91%	15.30	15.30	15.09	3,561
Nov 27 2024	14.80	-0.30	-1.99%	14.92	15.3366	14.61	9,168
Nov 26 2024	15.10	0.05	0.33%	14.78	15.3528	14.75	4,936
Nov 25 2024	15.05	-0.03	-0.20%	14.23	15.49	14.23	11,708
Nov 22 2024	15.08	1.52	11.21%	13.78	15.10	13.5701	15,968
Nov 21 2024	13.56	-0.46	-3.28%	13.76	13.8523	13.40	22,797
Nov 20 2024	14.02	0.26	1.89%	13.76	14.02	13.6387	11,555
Nov 19 2024	13.76	-0.10	-0.72%	13.85	14.025	13.75	6,926
Nov 18 2024	13.86	-0.61	-4.22%	14.59	14.6492	13.86	8,186
Nov 15 2024	14.47	-0.22	-1.50%	14.72	14.72	14.3987	5,287
Nov 14 2024	14.69	0.55	3.89%	14.29	14.7199	14.14	12,701
Nov 13 2024	14.14	-0.51	-3.48%	13.85	14.53	13.85	22,075
Nov 12 2024	14.65	-0.20	-1.35%	14.80	15.00	14.42	8,935
Nov 11 2024	14.85	0.16	1.09%	14.31	15.29	14.31	8,889
Nov 08 2024	14.69	0.44	3.09%	13.91	14.90	13.91	5,616
Nov 07 2024	14.25	-0.86	-5.69%	15.11	15.35	14.25	6,383
Nov 06 2024	15.11	0.97	6.86%	15.55	16.00	15.11	11,304
Nov 05 2024	14.14	0.08	0.57%	14.16	14.34	13.91	10,802
Nov 04 2024	14.06	-0.29	-2.02%	13.86	14.34	13.86	7,378
Nov 01 2024	14.35	0.40	2.87%	14.11	14.35	13.94	9,596
Oct 31 2024	13.95	-0.40	-2.79%	14.35	14.37	13.86	12,714
Oct 30 2024	14.35	0.35	2.50%	13.96	14.54	13.96	16,659
Oct 29 2024	14.00	-0.08	-0.57%	14.15	14.36	14.00	5,033
Oct 28 2024	14.08	-0.16	-1.12%	14.25	14.3399	14.08	13,404
Oct 25 2024	14.24	0.00	0.00%	14.30	14.30	13.96	7,380
Oct 24 2024	14.24	-0.19	-1.32%	14.10	14.25	13.96	11,659
Oct 23 2024	14.43	0.33	2.34%	14.11	14.5399	14.10	5,663
Oct 22 2024	14.10	-0.01	-0.07%	14.19	14.55	13.99	7,559
Oct 21 2024	14.11	-0.88	-5.87%	15.00	15.1272	14.11	14,160
Oct 18 2024	14.99	-0.35	-2.28%	15.44	15.44	14.71	3,823
Oct 17 2024	15.34	0.13	0.85%	15.18	15.3899	14.7901	27,066
Oct 16 2024	15.21	0.61	4.18%	14.79	15.21	14.55	7,305
Oct 15 2024	14.60	-0.74	-4.82%	15.34	15.8484	14.60	9,838
Oct 14 2024	15.34	-0.23	-1.48%	15.69	15.75	15.34	3,381
Oct 11 2024	15.57	-0.30	-1.89%	15.88	16.00	15.455	6,592
Oct 10 2024	15.87	-0.10	-0.63%	15.69	16.1499	15.55	5,538
Oct 09 2024	15.97	-0.07	-0.44%	16.20	16.33	15.765	10,864
Oct 08 2024	16.04	-0.17	-1.05%	16.38	16.74	16.04	13,289
Oct 07 2024	16.21	0.27	1.69%	16.00	16.735	16.00	20,623
Oct 04 2024	15.94	-0.02	-0.13%	16.10	16.3199	15.94	11,664

Friedman Industries

London Card.26f

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions