FRIEDMAN INDS Historical Stock Price

Below is the stock price history for Friedman Inds FRD. Data is recorded each day for the historical open, high, low, close and volume. The Friedman Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Friedman Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 6.39 6.40 6.39 6.40 121
2018-06-18 6.41 6.41 6.41 6.41 8
2018-06-15 6.27 6.27 6.27 6.27 200
2018-06-08 6.45 6.45 6.45 6.45 100
2018-06-07 6.55 6.59 6.51 6.51 104
2018-06-06 6.34 6.34 6.34 6.34 100
2018-06-01 6.26 6.26 6.26 6.26 16
2018-05-31 6.18 6.18 6.18 6.18 100
2018-05-23 6.02 6.10 6.02 6.10 200
2018-05-18 6.14 6.14 6.14 6.14 100
2018-05-16 6.15 6.15 6.15 6.15 200
2018-05-15 6.21 6.21 6.21 6.21 100
2018-05-04 6.15 6.21 6.15 6.21 900
2018-04-24 6.05 6.05 6.05 6.05 121
2018-04-20 6.10 6.16 6.08 6.16 480
2018-04-18 6.10 6.10 6.10 6.10 100
2018-04-17 6.05 6.05 6.05 6.05 100
2018-04-16 5.87 5.90 5.87 5.90 800
2018-04-12 5.83 5.83 5.83 5.83 300
2018-04-06 5.75 5.75 5.75 5.75 100
2018-03-29 5.91 5.91 5.91 5.91 300
2018-03-26 6.06 6.06 5.995 5.995 205
2018-03-22 6.43 6.43 6.43 6.43 9
2018-03-19 6.42 6.42 6.17 6.17 670
2018-03-16 6.31 6.35 6.26 6.26 900
2018-03-15 6.34 6.64 6.34 6.64 705
2018-03-14 6.18 6.21 6.18 6.21 200
2018-03-13 6.19 6.19 6.15 6.15 182
2018-03-12 6.27 6.27 6.13 6.13 524
2018-03-09 6.29 6.33 6.29 6.33 230

» More Friedman Inds Stock Price History

To see other companies like Friedman Inds (FRD), view our stock market today for news, and other data.