Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

17.98 -0.14 (-0.77%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 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 (%)
Jan 31, 2003 2.530 2.540 2.530 2.540 4,400 +0.02(+0.79%)
Jan 30, 2003 2.520 2.520 2.520 2.520 100 -0.02(-0.79%)
Jan 27, 2003 2.540 2.540 2.540 2.540 1,400 +0.00(+0.00%)
Jan 24, 2003 2.540 2.540 2.540 2.540 500 +0.00(+0.00%)
Jan 23, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 22, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 21, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 17, 2003 2.530 2.540 2.530 2.540 4,100 +0.08(+3.25%)
Jan 16, 2003 2.500 2.500 2.460 2.460 1,500 -0.04(-1.60%)
Jan 15, 2003 2.420 2.500 2.420 2.500 5,400 +0.08(+3.31%)
Jan 14, 2003 2.410 2.490 2.410 2.420 9,200 +0.01(+0.41%)
Jan 13, 2003 2.450 2.450 2.410 2.410 900 -0.04(-1.63%)
Jan 10, 2003 2.440 2.450 2.440 2.450 200 +0.03(+1.24%)
Jan 09, 2003 2.380 2.420 2.380 2.420 2,700 +0.00(+0.00%)
Jan 08, 2003 2.490 2.500 2.420 2.420 11,000 +0.02(+0.83%)
Jan 07, 2003 2.500 2.500 2.400 2.400 3,400 +0.00(+0.00%)
Jan 06, 2003 2.420 2.420 2.340 2.400 13,000 -0.09(-3.61%)
Jan 02, 2003 2.490 2.490 2.490 2.490 800 +0.02(+0.81%)
Dec 31, 2002 2.470 2.470 2.470 2.470 1,000 -0.05(-1.98%)
Dec 30, 2002 2.440 2.520 2.440 2.520 1,800 +0.03(+1.20%)
Dec 27, 2002 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Dec 26, 2002 2.480 2.490 2.480 2.490 1,300 +0.01(+0.40%)
Dec 24, 2002 2.400 2.480 2.400 2.480 3,200 +0.12(+5.08%)
Dec 23, 2002 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Dec 20, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 19, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 18, 2002 2.450 2.450 2.360 2.360 9,200 -0.09(-3.67%)
Dec 17, 2002 2.380 2.450 2.380 2.450 2,700 +0.09(+3.81%)
Dec 16, 2002 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Dec 13, 2002 2.390 2.390 2.390 2.390 1,300 -0.01(-0.42%)
Dec 12, 2002 2.360 2.430 2.360 2.400 4,500 +0.00(+0.00%)
Dec 11, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 10, 2002 2.400 2.400 2.400 2.400 3,500 +0.00(+0.00%)
Dec 09, 2002 2.360 2.410 2.350 2.400 1,500 +0.00(+0.00%)
Dec 06, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 05, 2002 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Dec 04, 2002 2.450 2.450 2.380 2.400 1,300 -0.02(-0.83%)
Dec 03, 2002 2.400 2.420 2.400 2.420 27,400 +0.00(+0.00%)
Dec 02, 2002 2.350 2.420 2.330 2.420 9,200 +0.02(+0.83%)
Nov 27, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 26, 2002 2.370 2.400 2.370 2.400 8,100 +0.00(+0.00%)
Nov 25, 2002 2.370 2.400 2.370 2.400 6,700 -0.03(-1.23%)
Nov 22, 2002 2.430 2.430 2.400 2.430 1,700 +0.07(+2.97%)
Nov 21, 2002 2.350 2.370 2.350 2.360 9,300 +0.01(+0.43%)
Nov 20, 2002 2.320 2.350 2.310 2.350 1,300 -0.01(-0.42%)
Nov 19, 2002 2.400 2.400 2.320 2.360 17,300 +0.01(+0.43%)
Nov 18, 2002 2.360 2.360 2.350 2.350 6,400 -0.05(-2.08%)
Nov 15, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 14, 2002 2.400 2.400 2.400 2.400 4,000 +0.05(+2.13%)
Nov 13, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 12, 2002 2.350 2.350 2.350 2.350 1,300 -0.05(-2.08%)
Nov 11, 2002 2.300 2.400 2.300 2.400 1,900 +0.10(+4.35%)
Nov 08, 2002 2.300 2.350 2.300 2.300 2,800 +0.00(+0.00%)
Nov 07, 2002 2.360 2.360 2.300 2.300 8,800 -0.06(-2.54%)
Nov 06, 2002 2.360 2.370 2.360 2.360 1,200 +0.00(+0.00%)
Nov 05, 2002 2.310 2.400 2.300 2.360 30,000 +0.05(+2.16%)
Nov 04, 2002 2.300 2.360 2.250 2.310 5,600 -0.05(-2.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.