Canada markets closed

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
19.46+0.07 (+0.36%)
At close: 04:00PM EDT
19.46 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.8019.4618.8019.4619.4622,000
Apr 25, 202419.1019.4618.7119.3919.3911,000
Apr 25, 20240.04 Dividend
Apr 24, 202419.4619.4619.1519.4519.4113,300
Apr 23, 202419.2919.4619.1519.4519.4110,600
Apr 22, 202418.6619.4318.4119.0118.9710,500
Apr 19, 202419.0019.2518.7418.7718.737,700
Apr 18, 202419.0119.3418.3319.0018.969,900
Apr 17, 202418.9019.1018.0918.8118.7728,800
Apr 16, 202419.3119.4218.8118.8118.7726,800
Apr 15, 202419.2119.5219.1419.1419.1015,400
Apr 12, 202419.2019.4019.0019.3119.2734,500
Apr 11, 202419.0719.1918.6919.1919.1517,000
Apr 10, 202418.2618.9618.0418.9618.9214,700
Apr 09, 202419.1119.1117.8818.7018.6610,600
Apr 08, 202419.3419.4018.9718.9718.939,400
Apr 05, 202419.2019.4618.7219.3019.2624,100
Apr 04, 202418.6619.2018.6619.1019.0635,500
Apr 03, 202418.3118.8018.1918.6318.5910,300
Apr 02, 202418.4318.6718.0818.5518.5115,200
Apr 01, 202418.4018.5018.2018.3018.2614,600
Mar 28, 202418.6818.7518.2418.7418.7016,400
Mar 27, 202418.8318.8318.5018.6618.6215,300
Mar 26, 202418.8818.8818.6118.6418.6011,000
Mar 25, 202417.9718.8817.6818.8818.8424,200
Mar 22, 202417.5118.0417.3718.0418.0024,400
Mar 21, 202417.5917.7617.0017.2917.2535,200
Mar 20, 202416.5017.4716.5017.4717.4318,700
Mar 19, 202417.3217.7316.3716.6016.5761,500
Mar 18, 202417.6518.0817.1217.1217.0818,300
Mar 15, 202417.6218.2317.6217.6617.6219,000
Mar 14, 202418.0018.2417.6217.7217.6811,700
Mar 13, 202418.0118.2417.8217.8217.786,200
Mar 12, 202418.1218.1917.8518.1918.158,200
Mar 11, 202418.2018.3617.8018.3618.3215,700
Mar 08, 202418.2518.2517.7018.2018.168,300
Mar 07, 202418.4018.4017.6218.3518.3110,800
Mar 06, 202418.1918.3917.9518.3618.328,400
Mar 05, 202418.0118.1817.6218.1818.1410,400
Mar 04, 202418.4118.6517.7818.1818.1423,000
Mar 01, 202418.3518.7018.2318.4118.378,800
Feb 29, 202418.2518.4518.1518.3518.314,500
Feb 28, 202418.5318.5618.0018.2518.2111,300
Feb 27, 202418.9018.9818.4018.7018.669,300
Feb 26, 202417.6919.3317.6919.0018.9649,200
Feb 23, 202417.8317.9917.3717.9917.959,700
Feb 22, 202417.8817.8817.5017.8317.7918,100
Feb 21, 202417.3117.8516.9417.8217.7829,500
Feb 20, 202417.0517.4416.9717.3117.2725,200
Feb 16, 202416.6417.1016.4917.1017.0622,700
Feb 15, 202416.2516.9715.3016.4816.4590,900
Feb 14, 202416.9017.5016.9017.5017.4638,700
Feb 13, 202416.9616.9916.5616.5816.5517,200
Feb 12, 202416.6017.1016.6016.9016.8718,800
Feb 09, 202416.8517.0516.6216.9716.9413,900
Feb 08, 202416.7316.9116.6616.6616.635,600
Feb 07, 202416.4717.1916.2816.4316.4045,300
Feb 06, 202417.0017.0016.3016.3016.2713,500
Feb 05, 202416.7716.8916.4516.7916.7610,800
Feb 02, 202416.5617.1016.5617.1017.0619,400
Feb 01, 202416.4517.1016.4016.7716.7427,900
Jan 31, 202417.1317.2216.6716.7016.6717,600
Jan 30, 202416.7817.4016.6717.3217.2816,600
Jan 29, 202417.1817.1816.5616.7616.7319,800
Jan 26, 202417.0017.5016.9117.3517.3118,900
Jan 25, 202416.7217.2316.4917.1217.0814,700
Jan 24, 202416.0817.2516.0816.2616.2315,500
Jan 23, 202417.1717.6616.0716.0716.0421,600
Jan 22, 202416.1717.6216.1717.0517.0161,600
Jan 19, 202415.8616.2015.4016.2016.1715,500
Jan 18, 202415.7816.1715.6015.7515.729,200
Jan 18, 20240.02 Dividend
Jan 17, 202415.5016.0715.2615.7115.6624,300
Jan 16, 202416.1316.3115.5715.7515.7010,800
Jan 12, 202415.8916.3015.8716.3016.2522,500
Jan 11, 202415.2615.9115.2615.7015.6548,800
Jan 10, 202415.5316.1515.3915.9515.9026,600
Jan 09, 202415.6615.8915.2615.7115.6614,600
Jan 08, 202415.8015.9415.3615.6115.5612,900
Jan 05, 202415.5015.7015.4515.5515.5013,100
Jan 04, 202415.6615.6915.0515.5215.4731,800
Jan 03, 202415.3515.7015.0115.7015.659,800
Jan 02, 202415.3115.8715.3115.4515.4010,200
Dec 29, 202315.4215.7915.4215.4615.415,400
Dec 28, 202315.6415.7115.3615.5515.5028,700
Dec 27, 202315.3615.7515.2815.5215.4747,100
Dec 26, 202315.2215.7714.8815.2215.1725,500
Dec 22, 202315.1015.7214.7815.2215.1724,400
Dec 21, 202315.7915.8014.7515.1515.1030,300
Dec 20, 202315.9816.2815.1715.6815.6350,200
Dec 19, 202314.9016.4814.8516.2816.2377,500
Dec 18, 202314.0015.2913.5214.9014.8549,800
Dec 15, 202313.3813.7513.0113.7113.6632,300
Dec 14, 202313.6013.7313.1313.4013.3614,400
Dec 13, 202312.9613.7512.5713.3013.2611,400
Dec 12, 202313.6513.7112.7512.7512.7126,800
Dec 11, 202313.4514.0013.1813.3313.2929,400
Dec 08, 202312.8413.4312.6813.4313.3918,300
Dec 07, 202312.3312.9012.2112.9012.8613,900
Dec 06, 202312.0212.5412.0212.1112.075,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...