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 (%)
Mar 31, 2003 2.420 2.420 2.410 2.410 4,600 -0.04(-1.63%)
Mar 28, 2003 2.440 2.450 2.440 2.450 2,000 +0.04(+1.66%)
Mar 27, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Mar 26, 2003 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Mar 25, 2003 2.410 2.410 2.410 2.410 1,900 +0.01(+0.42%)
Mar 24, 2003 2.400 2.400 2.400 2.400 1,500 -0.05(-2.04%)
Mar 21, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 20, 2003 2.450 2.450 2.450 2.450 1,700 +0.05(+2.08%)
Mar 19, 2003 2.420 2.420 2.400 2.400 2,900 -0.06(-2.44%)
Mar 18, 2003 2.450 2.460 2.450 2.460 1,500 +0.10(+4.24%)
Mar 17, 2003 2.370 2.370 2.360 2.360 1,000 -0.04(-1.67%)
Mar 14, 2003 2.420 2.420 2.370 2.400 1,300 -0.07(-2.83%)
Mar 13, 2003 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Mar 12, 2003 2.460 2.470 2.380 2.470 4,000 -0.03(-1.20%)
Mar 11, 2003 2.470 2.500 2.470 2.500 8,000 +0.13(+5.49%)
Mar 10, 2003 2.370 2.370 2.370 2.370 1,400 -0.03(-1.25%)
Mar 07, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 06, 2003 2.400 2.400 2.360 2.400 1,500 +0.06(+2.56%)
Mar 05, 2003 2.340 2.340 2.340 2.340 0 -0.06(-2.50%)
Mar 04, 2003 2.500 2.500 2.340 2.400 1,900 -0.13(-5.14%)
Mar 03, 2003 2.480 2.530 2.480 2.530 700 +0.12(+4.98%)
Feb 28, 2003 2.630 2.630 2.410 2.410 1,400 -0.14(-5.49%)
Feb 27, 2003 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 26, 2003 2.550 2.630 2.550 2.550 800 +0.03(+1.19%)
Feb 25, 2003 2.520 2.520 2.520 2.520 100 +0.05(+2.02%)
Feb 24, 2003 2.470 2.470 2.470 2.470 1,100 -0.08(-3.14%)
Feb 21, 2003 2.450 2.550 2.450 2.550 1,200 +0.15(+6.25%)
Feb 20, 2003 2.350 2.400 2.350 2.400 1,300 +0.06(+2.56%)
Feb 19, 2003 2.390 2.390 2.340 2.340 3,200 +0.00(+0.00%)
Feb 18, 2003 2.480 2.480 2.340 2.340 3,900 -0.16(-6.40%)
Feb 14, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 13, 2003 2.500 2.500 2.360 2.500 14,100 -0.02(-0.79%)
Feb 12, 2003 2.470 2.520 2.400 2.520 12,100 +0.02(+0.80%)
Feb 11, 2003 2.500 2.500 2.500 2.500 300 -0.01(-0.40%)
Feb 10, 2003 2.400 2.510 2.400 2.510 1,500 +0.09(+3.72%)
Feb 07, 2003 2.510 2.510 2.420 2.420 600 -0.08(-3.20%)
Feb 06, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 05, 2003 2.500 2.500 2.500 2.500 400 -0.04(-1.57%)
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%)
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.