Friedman Industries Inc (FRD) Historical Stock Data
14.02 ↑0.26 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRD is down -0.36% a day on average. There have been 13 days where Friedman Industries Inc closed green and 17 days where FRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.80 | 14.02 | ↑$0.22 (1.60%) | 13.64 | 14.02 | 11.56K |
| 2024-11-19 | 13.85 | 13.76 | ↓$0.09 (-0.65%) | 13.75 | 14.03 | 6.93K |
| 2024-11-18 | 14.53 | 13.86 | ↓$0.67 (-4.62%) | 13.86 | 14.65 | 8.20K |
| 2024-11-15 | 14.72 | 14.47 | ↓$0.25 (-1.70%) | 14.40 | 14.72 | 5.29K |
| 2024-11-14 | 14.29 | 14.69 | ↑$0.40 (2.80%) | 14.14 | 14.72 | 12.70K |
| 2024-11-13 | 13.85 | 14.14 | ↑$0.29 (2.09%) | 13.85 | 14.53 | 22.08K |
| 2024-11-12 | 14.80 | 14.65 | ↓$0.15 (-1.01%) | 14.42 | 15.00 | 8.94K |
| 2024-11-11 | 14.31 | 14.85 | ↑$0.54 (3.77%) | 14.31 | 15.17 | 8.89K |
| 2024-11-08 | 13.91 | 14.69 | ↑$0.78 (5.61%) | 13.91 | 14.90 | 5.62K |
| 2024-11-07 | 15.11 | 14.25 | ↓$0.86 (-5.69%) | 14.25 | 15.11 | 6.38K |
| 2024-11-06 | 15.55 | 15.11 | ↓$0.44 (-2.83%) | 15.11 | 16.00 | 12.01K |
| 2024-11-05 | 13.93 | 14.14 | ↑$0.21 (1.51%) | 13.91 | 14.34 | 10.80K |
| 2024-11-04 | 13.86 | 14.06 | ↑$0.20 (1.44%) | 13.86 | 14.34 | 7.38K |
| 2024-11-01 | 14.14 | 14.35 | ↑$0.21 (1.52%) | 13.94 | 14.35 | 9.60K |
| 2024-10-31 | 14.35 | 13.95 | ↓$0.40 (-2.79%) | 13.86 | 14.37 | 14.83K |
| 2024-10-30 | 14.01 | 14.35 | ↑$0.34 (2.43%) | 14.01 | 14.54 | 17.44K |
| 2024-10-29 | 14.16 | 14.00 | ↓$0.16 (-1.13%) | 14.00 | 14.36 | 5.03K |
| 2024-10-28 | 14.16 | 14.08 | ↓$0.08 (-0.53%) | 14.08 | 14.34 | 13.40K |
| 2024-10-25 | 14.27 | 14.24 | ↓$0.03 (-0.18%) | 13.96 | 14.27 | 7.38K |
| 2024-10-24 | 14.10 | 14.24 | ↑$0.14 (0.99%) | 13.98 | 14.25 | 11.66K |
| 2024-10-23 | 14.50 | 14.43 | ↓$0.07 (-0.45%) | 14.15 | 14.54 | 5.66K |
| 2024-10-22 | 14.55 | 14.10 | ↓$0.45 (-3.09%) | 13.99 | 14.55 | 7.56K |
| 2024-10-21 | 15.13 | 14.11 | ↓$1.02 (-6.72%) | 14.11 | 15.13 | 14.16K |
| 2024-10-18 | 15.15 | 14.99 | ↓$0.16 (-1.06%) | 14.71 | 15.38 | 3.82K |
| 2024-10-17 | 14.79 | 15.34 | ↑$0.55 (3.72%) | 14.79 | 15.39 | 27.08K |
| 2024-10-16 | 15.01 | 15.21 | ↑$0.20 (1.32%) | 14.55 | 15.21 | 7.31K |
| 2024-10-15 | 15.34 | 14.60 | ↓$0.74 (-4.82%) | 14.60 | 15.85 | 9.84K |
| 2024-10-14 | 15.55 | 15.34 | ↓$0.21 (-1.35%) | 15.34 | 15.75 | 3.38K |
| 2024-10-11 | 15.88 | 15.57 | ↓$0.31 (-1.95%) | 15.46 | 16.00 | 6.59K |
| 2024-10-10 | 15.73 | 15.87 | ↑$0.14 (0.89%) | 15.60 | 16.15 | 5.54K |
Create an account or log in to view more rows.
$FRD cover that shit
$FRD who here can't stand the CEO?
$FRD Growth/Value
$FRD shaking weak hands that’s all
$FRD cup and handle dont play
$FRD Many many bears
$FRD let’s go down baby 😉
$FRD will go green when market opens!
$FRD Buy the dip
$FRD headed back to all time highs shortly