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 )

17.88 -0.24 (-1.32%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Aug 29, 2003 3.000 3.150 2.950 3.150 7,800 +0.10(+3.28%)
Aug 28, 2003 3.000 3.050 2.900 3.050 7,000 -0.05(-1.61%)
Aug 27, 2003 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Aug 26, 2003 3.300 3.300 2.750 3.100 25,500 -0.18(-5.49%)
Aug 25, 2003 3.460 3.640 3.200 3.280 22,200 -0.02(-0.61%)
Aug 22, 2003 3.330 3.470 3.300 3.300 24,500 -0.01(-0.30%)
Aug 21, 2003 3.250 3.440 3.240 3.310 16,800 +0.12(+3.76%)
Aug 20, 2003 2.850 3.250 2.850 3.190 19,200 +0.29(+10.00%)
Aug 19, 2003 2.880 2.930 2.800 2.900 17,100 +0.09(+3.20%)
Aug 18, 2003 2.660 2.880 2.650 2.810 31,100 +0.12(+4.46%)
Aug 15, 2003 2.690 2.690 2.690 2.690 3,000 +0.00(+0.00%)
Aug 14, 2003 2.680 2.690 2.680 2.690 2,000 +0.06(+2.28%)
Aug 13, 2003 2.640 2.660 2.630 2.630 700 -0.01(-0.38%)
Aug 12, 2003 2.650 2.650 2.640 2.640 5,300 -0.06(-2.22%)
Aug 11, 2003 2.640 2.700 2.640 2.700 1,100 +0.05(+1.89%)
Aug 08, 2003 2.630 2.650 2.630 2.650 2,400 -0.03(-1.12%)
Aug 07, 2003 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2003 2.700 2.700 2.680 2.680 1,200 +0.06(+2.29%)
Aug 05, 2003 2.700 2.700 2.620 2.620 4,700 -0.07(-2.60%)
Aug 04, 2003 2.690 2.690 2.690 2.690 1,200 +0.00(+0.00%)
Aug 01, 2003 2.680 2.700 2.680 2.690 3,000 +0.09(+3.46%)
Jul 31, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 30, 2003 2.600 2.610 2.600 2.600 8,800 +0.00(+0.00%)
Jul 29, 2003 2.580 2.600 2.580 2.600 2,600 +0.06(+2.36%)
Jul 28, 2003 2.600 2.600 2.540 2.540 5,100 -0.01(-0.39%)
Jul 25, 2003 2.560 2.570 2.550 2.550 9,400 -0.01(-0.39%)
Jul 24, 2003 2.570 2.690 2.530 2.560 16,000 +0.03(+1.19%)
Jul 23, 2003 2.630 2.630 2.530 2.530 10,100 -0.20(-7.33%)
Jul 22, 2003 2.740 2.810 2.730 2.730 3,200 -0.02(-0.73%)
Jul 21, 2003 2.810 2.810 2.750 2.750 1,200 -0.05(-1.79%)
Jul 18, 2003 2.800 2.810 2.780 2.800 10,600 +0.05(+1.82%)
Jul 17, 2003 2.750 2.790 2.700 2.750 3,900 +0.00(+0.00%)
Jul 16, 2003 2.760 2.800 2.670 2.750 7,400 -0.01(-0.36%)
Jul 15, 2003 2.700 2.760 2.700 2.760 5,100 +0.01(+0.36%)
Jul 14, 2003 2.750 2.760 2.710 2.750 7,400 +0.03(+1.10%)
Jul 11, 2003 2.760 2.760 2.720 2.720 2,000 -0.03(-1.09%)
Jul 10, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 09, 2003 2.860 2.860 2.750 2.750 3,400 +0.00(+0.00%)
Jul 08, 2003 2.780 2.880 2.750 2.750 22,700 -0.01(-0.36%)
Jul 07, 2003 2.700 2.760 2.700 2.760 900 -0.02(-0.72%)
Jul 03, 2003 2.780 2.780 2.780 2.780 200 +0.00(+0.00%)
Jul 02, 2003 2.640 2.780 2.640 2.780 4,700 +0.15(+5.70%)
Jul 01, 2003 2.730 2.730 2.630 2.630 3,300 -0.07(-2.59%)
Jun 30, 2003 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Jun 27, 2003 2.690 2.700 2.690 2.700 3,600 +0.05(+1.89%)
Jun 26, 2003 2.610 2.650 2.610 2.650 5,200 -0.09(-3.28%)
Jun 25, 2003 2.730 2.740 2.610 2.740 10,700 +0.17(+6.61%)
Jun 24, 2003 2.570 2.570 2.570 2.570 1,900 -0.04(-1.53%)
Jun 23, 2003 2.680 2.680 2.610 2.610 4,500 +0.03(+1.16%)
Jun 20, 2003 2.570 2.600 2.560 2.580 2,100 +0.02(+0.78%)
Jun 19, 2003 2.610 2.750 2.400 2.560 17,900 -0.05(-1.92%)
Jun 18, 2003 2.590 2.740 2.590 2.610 8,800 +0.11(+4.40%)
Jun 17, 2003 2.370 2.580 2.370 2.500 12,500 +0.07(+2.88%)
Jun 16, 2003 2.430 2.440 2.430 2.430 4,400 -0.02(-0.82%)
Jun 13, 2003 2.430 2.450 2.430 2.450 200 +0.09(+3.81%)
Jun 12, 2003 2.350 2.400 2.350 2.360 4,600 +0.01(+0.43%)
Jun 11, 2003 2.380 2.450 2.340 2.350 14,500 -0.08(-3.29%)
Jun 10, 2003 2.430 2.430 2.430 2.430 0 +0.04(+1.67%)
Jun 09, 2003 2.390 2.400 2.350 2.390 12,700 -0.09(-3.63%)
Jun 06, 2003 2.450 2.480 2.450 2.480 2,200 +0.12(+5.08%)
Jun 05, 2003 2.440 2.440 2.360 2.360 2,500 -0.13(-5.22%)
Jun 04, 2003 2.490 2.490 2.480 2.490 4,000 +0.05(+2.05%)
Jun 03, 2003 2.470 2.500 2.430 2.440 8,300 -0.04(-1.61%)
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.