Friedman Industries Inc (FRD) Historical Stock Data
19.39 ↓0.04 (-0.21%)
As of May 1, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, FRD is up 0.62% a day on average. There have been 16 days where Friedman Industries Inc closed green and 14 days where FRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 19.43 | 19.39 | ↓$0.04 (-0.21%) | 19.04 | 19.43 | 7.39K |
| 2024-04-30 | 19.43 | 19.43 | ↑$0.00 (0.00%) | 19.20 | 19.43 | 9.17K |
| 2024-04-29 | 19.46 | 19.43 | ↓$0.03 (-0.15%) | 19.24 | 19.47 | 7.57K |
| 2024-04-26 | 18.80 | 19.46 | ↑$0.66 (3.51%) | 18.80 | 19.46 | 22.01K |
| 2024-04-25 | 19.10 | 19.39 | ↑$0.29 (1.52%) | 18.71 | 19.46 | 11K |
| 2024-04-24 | 19.46 | 19.45 | ↓$0.01 (-0.05%) | 19.15 | 19.46 | 13.31K |
| 2024-04-23 | 19.29 | 19.45 | ↑$0.16 (0.83%) | 19.15 | 19.46 | 10.65K |
| 2024-04-22 | 18.66 | 19.01 | ↑$0.35 (1.88%) | 18.41 | 19.43 | 10.49K |
| 2024-04-19 | 19.00 | 18.77 | ↓$0.23 (-1.21%) | 18.74 | 19.25 | 7.68K |
| 2024-04-18 | 19.01 | 19.00 | ↓$0.01 (-0.05%) | 18.33 | 19.34 | 9.91K |
| 2024-04-17 | 18.90 | 18.81 | ↓$0.09 (-0.48%) | 18.09 | 19.10 | 28.82K |
| 2024-04-16 | 19.31 | 18.81 | ↓$0.50 (-2.59%) | 18.81 | 19.42 | 26.80K |
| 2024-04-15 | 19.21 | 19.14 | ↓$0.07 (-0.36%) | 19.14 | 19.52 | 15.44K |
| 2024-04-12 | 19.20 | 19.31 | ↑$0.11 (0.57%) | 19.00 | 19.40 | 34.49K |
| 2024-04-11 | 19.07 | 19.19 | ↑$0.12 (0.63%) | 18.69 | 19.19 | 16.99K |
| 2024-04-10 | 18.26 | 18.96 | ↑$0.70 (3.83%) | 18.04 | 18.96 | 14.73K |
| 2024-04-09 | 19.11 | 18.70 | ↓$0.41 (-2.16%) | 17.88 | 19.11 | 10.62K |
| 2024-04-08 | 19.34 | 18.97 | ↓$0.37 (-1.91%) | 18.97 | 19.40 | 9.44K |
| 2024-04-05 | 19.20 | 19.30 | ↑$0.10 (0.52%) | 18.72 | 19.46 | 24.05K |
| 2024-04-04 | 18.66 | 19.10 | ↑$0.44 (2.36%) | 18.66 | 19.20 | 35.51K |
| 2024-04-03 | 18.31 | 18.63 | ↑$0.32 (1.75%) | 18.19 | 18.80 | 10.30K |
| 2024-04-02 | 18.43 | 18.55 | ↑$0.12 (0.65%) | 18.08 | 18.67 | 15.19K |
| 2024-04-01 | 18.40 | 18.30 | ↓$0.10 (-0.54%) | 18.20 | 18.50 | 14.60K |
| 2024-03-28 | 18.68 | 18.74 | ↑$0.06 (0.32%) | 18.24 | 18.75 | 16.41K |
| 2024-03-27 | 18.83 | 18.66 | ↓$0.17 (-0.90%) | 18.50 | 18.83 | 15.29K |
| 2024-03-26 | 18.88 | 18.64 | ↓$0.24 (-1.27%) | 18.61 | 18.88 | 10.96K |
| 2024-03-25 | 17.97 | 18.88 | ↑$0.91 (5.06%) | 17.68 | 18.88 | 24.21K |
| 2024-03-22 | 17.51 | 18.04 | ↑$0.53 (3.03%) | 17.37 | 18.04 | 24.46K |
| 2024-03-21 | 17.59 | 17.29 | ↓$0.30 (-1.71%) | 17.00 | 17.76 | 35.22K |
| 2024-03-20 | 16.50 | 17.47 | ↑$0.97 (5.88%) | 16.50 | 17.47 | 18.69K |
Create an account or log in to view more rows.
$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
$FRD man this will be good in coming weeks
$FRD LFGGGGGG