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 )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.450 5.580 5.430 5.450 6,006 -0.10(-1.80%)
May 27, 2010 5.560 5.560 5.420 5.550 18,339 +0.05(+0.91%)
May 26, 2010 5.520 5.620 5.500 5.500 16,200 -0.02(-0.36%)
May 25, 2010 5.530 5.530 5.410 5.520 38,866 -0.06(-1.07%)
May 24, 2010 5.690 5.690 5.510 5.580 10,251 -0.06(-1.07%)
May 21, 2010 5.520 5.690 5.520 5.640 37,081 +0.09(+1.62%)
May 20, 2010 5.560 5.610 5.520 5.550 35,827 -0.21(-3.64%)
May 19, 2010 5.750 5.809 5.710 5.760 18,042 +0.07(+1.23%)
May 18, 2010 5.550 5.800 5.550 5.690 39,178 +0.19(+3.45%)
May 17, 2010 5.750 5.750 5.470 5.500 69,232 -0.18(-3.17%)
May 14, 2010 5.680 5.720 5.510 5.680 36,088 +0.07(+1.25%)
May 13, 2010 5.790 5.800 5.560 5.610 29,932 -0.17(-2.94%)
May 12, 2010 5.730 5.780 5.700 5.780 6,069 +0.09(+1.58%)
May 11, 2010 5.710 5.740 5.690 5.690 13,516 -0.02(-0.35%)
May 10, 2010 5.800 5.800 5.700 5.710 13,060 +0.20(+3.63%)
May 07, 2010 5.550 5.650 5.480 5.510 21,883 +0.03(+0.55%)
May 06, 2010 5.510 5.800 5.480 5.480 49,402 -0.15(-2.66%)
May 05, 2010 5.800 5.830 5.630 5.630 26,001 -0.20(-3.43%)
May 04, 2010 5.900 5.900 5.700 5.830 11,099 -0.12(-2.03%)
May 03, 2010 6.030 6.030 5.882 5.950 11,650 +0.03(+0.52%)
Apr 30, 2010 6.000 6.040 5.910 5.920 10,350 -0.09(-1.50%)
Apr 29, 2010 6.000 6.120 6.000 6.010 17,162 +0.03(+0.50%)
Apr 28, 2010 6.040 6.240 5.970 5.980 6,146 -0.01(-0.21%)
Apr 27, 2010 6.170 6.180 5.970 5.992 39,318 -0.16(-2.56%)
Apr 26, 2010 6.210 6.240 6.120 6.150 16,890 -0.08(-1.28%)
Apr 23, 2010 6.300 6.320 6.211 6.230 11,613 -0.06(-0.95%)
Apr 22, 2010 6.290 6.360 6.280 6.290 7,016 -0.01(-0.16%)
Apr 21, 2010 6.310 6.340 6.270 6.300 11,353 -0.04(-0.63%)
Apr 20, 2010 6.310 6.390 6.210 6.340 30,906 -0.01(-0.16%)
Apr 19, 2010 6.350 6.390 6.290 6.350 24,676 +0.06(+0.95%)
Apr 16, 2010 6.240 6.360 6.240 6.290 11,180 +0.01(+0.16%)
Apr 15, 2010 6.300 6.330 6.212 6.280 10,992 -0.02(-0.32%)
Apr 14, 2010 6.320 6.330 6.211 6.300 23,694 +0.10(+1.61%)
Apr 13, 2010 6.080 6.330 6.080 6.200 8,413 +0.03(+0.48%)
Apr 12, 2010 6.070 6.220 6.010 6.170 18,033 +0.13(+2.15%)
Apr 09, 2010 6.130 6.290 5.990 6.040 30,599 -0.18(-2.89%)
Apr 08, 2010 6.000 6.320 5.920 6.220 15,378 +0.21(+3.43%)
Apr 07, 2010 6.260 6.330 6.014 6.014 11,853 -0.23(-3.62%)
Apr 06, 2010 6.050 6.350 5.900 6.240 32,016 +0.18(+2.97%)
Apr 05, 2010 5.810 6.100 5.810 6.060 40,721 +0.24(+4.13%)
Apr 01, 2010 5.740 5.819 5.819 5.819 12,200 +0.09(+1.56%)
Mar 31, 2010 5.750 5.830 5.610 5.730 28,412 -0.09(-1.55%)
Mar 30, 2010 5.680 5.820 5.660 5.820 10,799 +0.07(+1.22%)
Mar 29, 2010 5.710 5.760 5.710 5.750 5,099 +0.01(+0.17%)
Mar 26, 2010 5.752 5.820 5.711 5.740 4,400 -0.08(-1.37%)
Mar 25, 2010 5.750 5.820 5.671 5.820 19,787 +0.02(+0.34%)
Mar 24, 2010 5.750 5.800 5.560 5.800 41,613 +0.01(+0.17%)
Mar 23, 2010 5.690 5.800 5.690 5.790 13,987 +0.08(+1.40%)
Mar 22, 2010 5.660 5.710 5.570 5.710 14,850 +0.01(+0.18%)
Mar 19, 2010 5.730 5.750 5.560 5.700 20,952 -0.05(-0.87%)
Mar 18, 2010 5.680 5.780 5.680 5.750 10,450 +0.07(+1.23%)
Mar 17, 2010 5.600 5.690 5.600 5.680 12,742 +0.05(+0.89%)
Mar 16, 2010 5.570 5.640 5.500 5.630 3,400 +0.08(+1.44%)
Mar 15, 2010 5.580 5.610 5.540 5.550 7,551 -0.08(-1.42%)
Mar 12, 2010 5.600 5.630 5.540 5.630 5,500 +0.00(+0.00%)
Mar 11, 2010 5.540 5.640 5.530 5.630 3,500 +0.04(+0.72%)
Mar 10, 2010 5.500 5.590 5.460 5.590 54,681 +0.07(+1.27%)
Mar 09, 2010 5.620 5.637 5.490 5.520 58,535 -0.07(-1.25%)
Mar 08, 2010 5.500 5.650 5.500 5.590 7,638 +0.05(+0.90%)
Mar 05, 2010 5.510 5.540 5.450 5.540 25,031 +0.00(+0.00%)
Mar 04, 2010 5.580 5.580 5.520 5.540 9,500 -0.01(-0.18%)
Mar 03, 2010 5.500 5.550 5.500 5.550 15,648 +0.07(+1.28%)
Mar 02, 2010 5.480 5.510 5.450 5.480 53,837 +0.03(+0.55%)
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.