Friedman Industries Inc (NY: FRD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	13.93	14.34	13.91	14.14	10,802	+0.08(+0.57%)
Nov 04, 2024	13.86	14.34	13.86	14.06	7,378	-0.29(-2.02%)
Nov 01, 2024	14.14	14.35	13.94	14.35	9,596	+0.40(+2.87%)
Oct 31, 2024	14.35	14.37	13.86	13.95	14,834	-0.40(-2.79%)
Oct 30, 2024	14.01	14.54	14.01	14.35	17,435	+0.35(+2.50%)
Oct 29, 2024	14.16	14.36	14.00	14.00	5,033	-0.08(-0.57%)
Oct 28, 2024	14.16	14.34	14.08	14.08	13,404	-0.16(-1.12%)
Oct 25, 2024	14.27	14.27	13.96	14.24	7,380	+0.04(+0.28%)
Oct 24, 2024	14.06	14.21	13.94	14.20	11,691	-0.19(-1.32%)
Oct 23, 2024	14.45	14.50	14.11	14.39	5,678	+0.33(+2.34%)
Oct 22, 2024	14.51	14.51	13.95	14.06	7,580	-0.01(-0.07%)
Oct 21, 2024	15.08	15.08	14.07	14.07	14,199	-0.88(-5.87%)
Oct 18, 2024	15.11	15.33	14.67	14.95	3,833	-0.35(-2.28%)
Oct 17, 2024	14.75	15.35	14.75	15.30	27,153	+0.13(+0.85%)
Oct 16, 2024	14.97	15.17	14.51	15.17	7,325	+0.61(+4.18%)
Oct 15, 2024	15.30	15.80	14.56	14.56	9,865	-0.74(-4.82%)
Oct 14, 2024	15.51	15.71	15.30	15.30	3,390	-0.23(-1.48%)
Oct 11, 2024	15.84	15.96	15.41	15.53	6,610	-0.30(-1.89%)
Oct 10, 2024	15.69	16.10	15.56	15.83	5,553	-0.10(-0.63%)
Oct 09, 2024	16.15	16.20	15.72	15.93	10,894	-0.07(-0.44%)
Oct 08, 2024	16.33	16.69	15.99	15.99	13,326	-0.17(-1.05%)
Oct 07, 2024	15.96	16.69	15.96	16.16	20,681	+0.27(+1.69%)
Oct 04, 2024	16.23	16.27	15.90	15.90	11,696	-0.02(-0.13%)
Oct 03, 2024	15.97	16.15	15.81	15.92	3,038	-0.14(-0.87%)
Oct 02, 2024	15.63	16.09	15.63	16.05	6,112	+0.60(+3.87%)
Oct 01, 2024	15.63	15.97	15.46	15.46	6,810	-0.52(-3.25%)
Sep 30, 2024	15.71	15.97	15.42	15.97	7,472	+0.34(+2.17%)
Sep 27, 2024	15.76	16.22	15.64	15.64	6,246	-0.44(-2.73%)
Sep 26, 2024	15.63	16.07	15.63	16.07	11,771	+0.89(+5.84%)
Sep 25, 2024	15.78	16.09	15.19	15.19	13,185	-0.17(-1.10%)
Sep 24, 2024	15.06	16.40	14.87	15.36	22,952	+0.20(+1.32%)
Sep 23, 2024	15.08	15.16	14.92	15.16	14,341	+0.17(+1.13%)
Sep 20, 2024	14.38	15.23	14.32	14.99	35,492	+0.77(+5.40%)
Sep 19, 2024	13.99	14.44	13.86	14.22	16,289	+0.51(+3.71%)
Sep 18, 2024	13.91	14.16	13.71	13.71	27,269	-0.16(-1.15%)
Sep 17, 2024	14.17	14.50	13.67	13.87	16,078	-0.63(-4.33%)
Sep 16, 2024	14.82	14.99	14.44	14.50	9,721	-0.32(-2.15%)
Sep 13, 2024	13.98	14.82	13.98	14.82	5,733	+0.83(+5.92%)
Sep 12, 2024	15.06	15.25	13.97	13.99	24,042	-0.92(-6.15%)
Sep 11, 2024	14.44	14.91	14.36	14.91	9,503	+0.46(+3.17%)
Sep 10, 2024	14.35	14.58	14.26	14.45	5,929	+0.10(+0.69%)
Sep 09, 2024	14.35	14.61	14.35	14.35	7,086	-0.08(-0.55%)
Sep 06, 2024	14.66	14.76	14.38	14.43	27,790	-0.28(-1.90%)
Sep 05, 2024	14.66	14.82	14.66	14.71	4,228	-0.05(-0.34%)
Sep 04, 2024	14.71	14.80	14.67	14.76	6,572	-0.06(-0.40%)

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.