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
2018-12-10 7.75 7.80 7.75 7.80 200
2018-12-06 8.02 8.02 8.02 8.02 100
2018-12-03 8.50 8.50 8.50 8.50 100
2018-11-30 8.18 8.56 8.05 8.26 1,400
2018-11-29 7.91 8.22 7.91 8.21 637
2018-11-27 8.00 8.00 7.99 7.99 166
2018-11-23 8.16 8.16 8.00 8.13 492
2018-11-21 7.90 8.03 7.80 7.80 405
2018-11-19 8.16 8.19 8.15 8.19 5,206
2018-11-16 8.20 8.20 8.08 8.13 400
2018-11-15 8.80 8.80 8.12 8.12 1,178
2018-11-12 8.60 8.73 8.60 8.73 200
2018-11-07 9.00 9.10 9.00 9.10 200
2018-11-06 8.65 8.65 8.65 8.65 100
2018-11-05 8.97 9.01 8.89 8.89 400
2018-11-02 8.71 8.71 8.71 8.71 95
2018-11-01 8.81 8.81 8.81 8.81 106
2018-10-31 8.39 8.56 8.39 8.56 39
2018-10-29 8.85 8.85 8.13 8.16 201
2018-10-26 8.13 8.20 8.13 8.20 339
2018-10-25 8.56 8.56 8.56 8.56 100
2018-10-24 8.40 8.40 8.40 8.40 100
2018-10-22 8.75 8.75 8.75 8.75 113
2018-10-19 8.97 8.97 8.97 8.97 60
2018-10-17 9.21 9.21 9.10 9.10 318
2018-10-15 9.09 9.09 8.82 8.82 700
2018-10-12 8.97 9.10 8.88 9.10 1,001
2018-10-11 9.18 9.18 8.96 8.96 510
2018-10-10 9.04 9.10 9.00 9.00 760
2018-10-09 9.10 9.10 8.94 9.00 542

» More Friedman Inds Stock Price History

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