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 )

18.10 -0.02 (-0.11%)
Official Closing Price Updated: 6:30 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 (%)
Sep 30, 2005 6.900 6.900 6.600 6.600 37,000 -0.25(-3.65%)
Sep 29, 2005 6.440 6.850 6.440 6.850 64,200 +0.21(+3.16%)
Sep 28, 2005 6.650 6.740 6.500 6.640 22,900 -0.01(-0.15%)
Sep 27, 2005 6.690 6.720 6.610 6.650 5,900 +0.00(+0.00%)
Sep 26, 2005 6.590 6.678 6.400 6.650 27,000 +0.06(+0.91%)
Sep 23, 2005 6.590 6.700 6.490 6.590 34,900 -0.01(-0.15%)
Sep 22, 2005 6.560 6.610 6.500 6.600 20,500 -0.02(-0.30%)
Sep 21, 2005 6.690 6.710 6.550 6.620 24,600 -0.07(-1.05%)
Sep 20, 2005 6.720 6.840 6.690 6.690 44,000 -0.03(-0.45%)
Sep 19, 2005 6.750 6.840 6.700 6.720 23,400 -0.01(-0.15%)
Sep 16, 2005 6.800 6.900 6.710 6.730 54,100 -0.07(-1.03%)
Sep 15, 2005 6.830 6.850 6.770 6.800 38,000 -0.05(-0.73%)
Sep 14, 2005 6.860 6.970 6.850 6.850 24,600 -0.03(-0.44%)
Sep 13, 2005 6.850 6.970 6.850 6.880 24,400 +0.03(+0.44%)
Sep 12, 2005 7.050 7.050 6.850 6.850 39,100 -0.07(-1.01%)
Sep 09, 2005 6.820 7.070 6.810 6.920 85,600 +0.02(+0.29%)
Sep 08, 2005 6.900 6.990 6.900 6.900 25,700 -0.03(-0.43%)
Sep 07, 2005 6.800 7.000 6.800 6.930 58,100 +0.08(+1.17%)
Sep 06, 2005 6.950 7.000 6.810 6.850 38,400 -0.19(-2.70%)
Sep 02, 2005 6.980 7.200 6.900 7.040 27,100 +0.06(+0.86%)
Sep 01, 2005 6.800 7.000 6.800 6.980 51,300 +0.18(+2.65%)
Aug 31, 2005 6.650 6.920 6.590 6.800 61,600 +0.53(+8.45%)
Aug 30, 2005 6.300 6.350 6.200 6.270 31,700 +0.12(+1.95%)
Aug 29, 2005 6.290 6.430 6.150 6.150 37,100 -0.24(-3.76%)
Aug 26, 2005 6.500 6.500 6.300 6.390 9,800 -0.09(-1.39%)
Aug 25, 2005 6.460 6.580 6.460 6.480 27,900 +0.03(+0.47%)
Aug 24, 2005 6.300 6.450 6.280 6.450 29,400 +0.18(+2.87%)
Aug 23, 2005 6.310 6.500 6.000 6.270 62,000 -0.03(-0.48%)
Aug 22, 2005 6.530 6.540 6.300 6.300 94,200 -0.27(-4.11%)
Aug 19, 2005 6.650 6.650 6.520 6.570 11,000 -0.08(-1.20%)
Aug 18, 2005 6.600 6.680 6.550 6.650 50,300 -0.05(-0.75%)
Aug 17, 2005 6.700 6.830 6.700 6.700 30,900 -0.02(-0.30%)
Aug 16, 2005 6.700 6.820 6.600 6.720 40,100 +0.02(+0.30%)
Aug 15, 2005 6.820 6.830 6.700 6.700 19,000 +0.00(+0.00%)
Aug 12, 2005 6.780 6.810 6.600 6.700 51,700 -0.16(-2.33%)
Aug 11, 2005 6.750 7.010 6.700 6.860 56,700 +0.14(+2.08%)
Aug 10, 2005 6.850 6.990 6.680 6.720 39,600 -0.12(-1.75%)
Aug 09, 2005 6.900 6.900 6.550 6.840 114,900 -0.11(-1.58%)
Aug 08, 2005 7.250 7.250 6.750 6.950 317,400 -0.51(-6.84%)
Aug 05, 2005 7.400 7.550 7.400 7.460 22,100 +0.03(+0.40%)
Aug 04, 2005 7.570 7.750 7.350 7.430 19,300 -0.19(-2.49%)
Aug 03, 2005 7.790 7.940 7.610 7.620 49,900 -0.16(-2.06%)
Aug 02, 2005 7.470 7.910 7.450 7.780 83,100 +0.26(+3.46%)
Aug 01, 2005 7.490 7.590 7.450 7.520 68,000 -0.04(-0.53%)
Jul 29, 2005 7.450 7.590 7.400 7.560 37,600 +0.16(+2.16%)
Jul 28, 2005 7.280 7.580 7.250 7.400 74,200 +0.15(+2.07%)
Jul 27, 2005 7.060 7.340 7.060 7.250 29,400 +0.05(+0.69%)
Jul 26, 2005 7.300 7.350 7.120 7.200 21,600 -0.04(-0.53%)
Jul 25, 2005 6.990 7.450 6.950 7.239 76,300 +0.35(+5.06%)
Jul 22, 2005 6.750 6.950 6.750 6.890 51,600 +0.13(+1.92%)
Jul 21, 2005 6.860 6.860 6.750 6.760 38,700 -0.09(-1.31%)
Jul 20, 2005 6.700 6.860 6.700 6.850 44,400 +0.15(+2.24%)
Jul 19, 2005 6.690 6.750 6.680 6.700 10,800 +0.02(+0.30%)
Jul 18, 2005 6.800 6.880 6.550 6.680 33,600 -0.12(-1.76%)
Jul 15, 2005 7.000 7.000 6.800 6.800 25,000 -0.10(-1.45%)
Jul 14, 2005 6.750 6.990 6.750 6.900 61,900 +0.19(+2.83%)
Jul 13, 2005 6.780 6.780 6.660 6.710 39,700 -0.07(-1.03%)
Jul 12, 2005 6.790 6.790 6.660 6.780 30,300 -0.01(-0.15%)
Jul 11, 2005 6.700 6.790 6.600 6.790 45,600 +0.15(+2.26%)
Jul 08, 2005 6.610 6.790 6.550 6.640 79,900 -0.04(-0.60%)
Jul 07, 2005 6.610 6.870 6.550 6.680 51,600 -0.03(-0.45%)
Jul 06, 2005 6.800 6.850 6.590 6.710 63,000 -0.17(-2.47%)
Jul 05, 2005 7.020 7.020 6.770 6.880 48,300 -0.14(-1.99%)
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.