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
2018-09-24 9.03 9.03 8.95 9.03 400
2018-09-21 8.93 9.05 8.82 8.87 1,114
2018-09-20 8.96 9.13 8.96 9.13 900
2018-09-19 8.90 8.925 8.79 8.925 1,778
2018-09-18 9.01 9.01 8.70 8.70 1,165
2018-09-17 9.47 9.47 8.75 9.15 1,181
2018-09-14 9.31 9.83 9.31 9.41 1,050
2018-09-13 9.22 9.37 9.22 9.33 352
2018-09-12 9.27 9.27 8.86 9.10 1,100
2018-09-11 8.87 9.08 8.87 8.93 2,877
2018-09-10 9.67 9.68 9.27 9.27 4,620
2018-09-07 9.74 9.94 9.68 9.76 649
2018-09-06 9.56 9.72 9.47 9.71 910
2018-09-05 9.75 9.79 9.36 9.61 2,226
2018-09-04 10.09 10.26 10.09 10.26 300
2018-08-31 10.19 10.37 10.17 10.32 1,726
2018-08-30 10.21 10.32 10.21 10.32 700
2018-08-29 10.28 10.70 10.28 10.70 1,258
2018-08-27 10.99 10.99 10.62 10.78 486
2018-08-24 10.96 10.96 10.96 10.96 100
2018-08-23 10.47 10.48 10.45 10.48 400
2018-08-22 10.15 10.44 10.15 10.44 850
2018-08-21 10.16 10.32 10.16 10.24 1,100
2018-08-20 10.49 10.49 10.41 10.41 555
2018-08-17 10.34 10.34 10.11 10.11 2,318
2018-08-16 10.93 10.93 10.20 10.33 3,084
2018-08-15 11.10 11.10 10.50 10.81 3,501
2018-08-14 11.15 11.20 11.03 11.20 1,265
2018-08-13 10.96 10.96 10.83 10.95 454
2018-08-10 11.00 11.13 11.00 11.13 377

» More Friedman Inds Stock Price History

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