Friedman Industries

FRD
🏛️ usa →
21.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.19 9.53 8.66 9.38 0.1M
2021-12-30 9.53 9.65 9.10 9.10 0.0M
2021-12-29 9.40 9.46 9.27 9.32 0.0M
2021-12-28 9.46 9.46 9.10 9.43 0.0M
2021-12-27 9.39 9.68 9.04 9.29 0.0M
2021-12-23 9.50 9.65 9.22 9.47 0.0M
2021-12-22 9.24 9.53 9.24 9.41 0.0M
2021-12-21 9.35 9.91 9.09 9.22 0.1M
2021-12-20 9.04 9.42 8.78 9.42 0.0M
2021-12-17 8.97 9.33 8.64 8.99 0.0M
2021-12-16 9.18 9.59 8.97 8.99 0.0M
2021-12-15 9.50 9.58 8.66 9.02 0.0M
2021-12-14 9.40 9.60 8.82 9.50 0.0M
2021-12-13 8.97 9.49 8.59 9.30 0.0M
2021-12-10 9.48 9.48 8.75 9.08 0.0M
2021-12-09 9.60 9.61 9.31 9.31 0.0M
2021-12-08 10.15 10.15 9.60 9.60 0.0M
2021-12-07 9.76 10.04 9.66 9.89 0.0M
2021-12-06 10.07 10.07 9.50 9.67 0.0M
2021-12-03 10.40 10.64 9.76 10.08 0.0M
2021-12-02 10.36 10.94 10.22 10.38 0.0M
2021-12-01 10.47 10.81 10.21 10.35 0.0M
2021-11-30 10.21 10.51 10.20 10.26 0.0M
2021-11-29 11.02 11.64 10.35 10.43 0.0M
2021-11-26 10.99 11.01 10.24 10.91 0.0M
2021-11-24 11.24 11.54 11.10 11.21 0.0M
2021-11-23 11.75 12.10 11.10 11.21 0.0M
2021-11-22 13.40 13.50 11.75 11.80 0.1M
2021-11-19 13.65 13.80 12.95 13.23 0.0M
2021-11-18 14.03 14.03 13.63 13.85 0.0M
2021-11-17 14.24 14.57 13.87 13.87 0.0M
2021-11-16 14.00 14.68 14.00 14.11 0.0M
2021-11-15 13.85 14.09 13.75 13.98 0.0M
2021-11-12 13.59 14.14 13.55 14.14 0.0M
2021-11-11 13.79 14.15 13.57 14.00 0.0M
2021-11-10 13.53 13.82 13.49 13.73 0.0M
2021-11-09 13.80 14.00 13.54 13.87 0.0M
2021-11-08 13.77 14.20 13.71 14.00 0.0M
2021-11-05 13.89 14.00 12.90 13.25 0.0M
2021-11-04 14.11 14.40 13.61 13.99 0.0M
2021-11-03 13.82 14.23 13.60 14.18 0.0M
2021-11-02 14.11 14.23 13.60 13.83 0.0M
2021-11-01 13.60 14.83 13.60 14.20 0.0M
2021-10-29 13.70 13.98 13.70 13.76 0.0M
2021-10-28 13.53 13.87 13.50 13.70 0.0M
2021-10-27 14.01 14.07 13.50 13.52 0.0M
2021-10-26 14.18 14.35 13.70 13.89 0.0M
2021-10-25 13.99 14.30 13.97 14.15 0.0M
2021-10-22 13.80 14.09 13.71 13.92 0.0M
2021-10-21 13.90 14.07 13.80 13.99 0.0M
2021-10-20 13.76 14.20 13.68 13.93 0.0M
2021-10-19 13.00 13.95 13.00 13.90 0.1M
2021-10-18 12.67 12.95 12.43 12.85 0.0M
2021-10-15 12.51 12.75 12.41 12.67 0.0M
2021-10-14 12.67 12.67 12.53 12.64 0.0M
2021-10-13 12.56 12.66 12.14 12.64 0.0M
2021-10-12 12.08 12.56 12.08 12.48 0.0M
2021-10-11 11.67 12.15 11.67 11.92 0.0M
2021-10-08 11.80 12.11 11.80 11.84 0.0M
2021-10-07 12.00 12.05 11.74 11.91 0.0M
2021-10-06 12.06 12.10 11.76 12.10 0.0M
2021-10-05 11.97 12.68 11.80 11.98 0.1M
2021-10-04 11.90 12.01 11.80 11.86 0.0M
2021-10-01 11.90 12.19 11.80 11.93 0.0M
2021-09-30 12.06 12.24 11.91 11.91 0.0M
2021-09-29 11.90 12.13 11.90 11.95 0.0M
2021-09-28 12.01 12.22 11.81 11.99 0.0M
2021-09-27 11.80 12.14 11.72 12.02 0.0M
2021-09-24 11.70 11.85 11.68 11.77 0.0M
2021-09-23 11.51 11.89 11.51 11.78 0.0M
2021-09-22 11.49 11.69 11.49 11.53 0.0M
2021-09-21 11.65 11.65 11.33 11.41 0.0M
2021-09-20 12.00 12.01 11.11 11.56 0.0M
2021-09-17 12.08 12.15 11.71 12.15 0.0M
2021-09-16 12.05 12.40 11.99 12.17 0.0M
2021-09-15 12.03 12.33 12.03 12.22 0.0M
2021-09-14 12.62 12.62 12.09 12.20 0.0M
2021-09-13 12.35 12.73 12.26 12.60 0.0M
2021-09-10 12.13 12.48 12.00 12.33 0.0M
2021-09-09 11.64 12.17 11.57 12.16 0.0M
2021-09-08 11.90 12.02 11.58 11.64 0.0M
2021-09-07 11.94 12.04 11.82 11.90 0.0M
2021-09-03 11.91 12.12 11.82 11.89 0.0M
2021-09-02 12.32 12.36 11.80 11.94 0.0M
2021-09-01 12.21 12.37 12.10 12.23 0.0M
2021-08-31 12.20 12.42 11.95 12.25 0.0M
2021-08-30 12.97 12.97 11.77 12.20 0.1M
2021-08-27 12.30 13.00 12.30 12.84 0.1M
2021-08-26 13.39 13.39 12.15 12.30 0.2M
2021-08-25 13.62 13.64 13.03 13.33 0.1M
2021-08-24 13.91 14.05 13.47 13.64 0.1M
2021-08-23 13.49 14.36 13.49 14.04 0.1M
2021-08-20 13.19 13.56 13.00 13.30 0.1M
2021-08-19 13.34 13.56 13.15 13.30 0.0M
2021-08-18 13.36 13.84 13.20 13.36 0.0M
2021-08-17 13.45 13.61 13.12 13.39 0.1M
2021-08-16 13.38 13.39 13.01 13.25 0.0M
2021-08-13 13.74 14.00 13.49 13.49 0.0M
2021-08-12 13.76 13.97 13.75 13.90 0.0M
2021-08-11 13.88 13.97 13.03 13.86 0.0M
2021-08-10 13.02 14.00 13.02 13.99 0.1M
2021-08-09 13.19 13.49 13.00 13.01 0.0M
2021-08-06 13.20 13.25 12.90 13.19 0.0M
2021-08-05 12.80 13.18 12.80 13.15 0.0M
2021-08-04 12.82 12.98 12.71 12.72 0.0M
2021-08-03 12.92 13.08 12.80 12.99 0.0M
2021-08-02 13.00 13.25 12.80 12.85 0.0M
2021-07-30 12.99 13.20 12.99 13.00 0.0M
2021-07-29 12.83 13.15 12.69 12.95 0.0M
2021-07-28 12.70 12.91 12.59 12.68 0.0M
2021-07-27 12.58 12.63 12.34 12.53 0.0M
2021-07-26 12.34 12.65 12.34 12.58 0.0M
2021-07-23 12.22 12.75 12.22 12.34 0.0M
2021-07-22 12.64 12.64 12.08 12.16 0.0M
2021-07-21 12.19 12.69 12.12 12.67 0.1M
2021-07-20 11.53 12.42 11.53 12.07 0.0M
2021-07-19 12.32 12.49 11.11 11.48 0.1M
2021-07-16 12.60 12.74 12.40 12.45 0.0M
2021-07-15 12.65 12.90 12.53 12.86 0.1M
2021-07-14 12.82 12.95 12.37 12.66 0.1M
2021-07-13 12.89 12.92 12.59 12.91 0.1M
2021-07-12 12.78 12.79 12.55 12.66 0.1M
2021-07-09 12.38 13.12 12.36 12.80 0.1M
2021-07-08 12.66 13.18 12.25 12.42 0.3M
2021-07-07 13.04 13.22 13.00 13.07 0.1M
2021-07-06 13.60 13.67 13.07 13.10 0.0M
2021-07-02 13.69 13.91 13.44 13.63 0.0M
2021-07-01 13.48 13.96 13.40 13.72 0.0M
2021-06-30 13.87 14.13 12.85 13.40 0.2M
2021-06-29 13.75 14.83 13.75 14.21 0.1M
2021-06-28 14.12 14.34 13.61 13.72 0.1M
2021-06-25 15.55 15.63 13.90 14.16 0.3M
2021-06-24 14.21 15.55 14.12 15.33 0.4M
2021-06-23 14.35 14.35 13.90 14.22 0.0M
2021-06-22 14.09 14.49 13.63 14.24 0.1M
2021-06-21 13.70 14.19 13.58 14.14 0.1M
2021-06-18 13.60 13.99 13.29 13.85 0.1M
2021-06-17 14.00 14.07 13.55 13.83 0.0M
2021-06-16 14.00 14.18 13.71 14.09 0.1M
2021-06-15 13.20 13.90 13.15 13.90 0.1M
2021-06-14 13.45 13.63 13.21 13.21 0.0M
2021-06-11 13.77 13.80 13.45 13.45 0.0M
2021-06-10 13.79 13.89 13.60 13.83 0.0M
2021-06-09 13.75 14.13 13.69 13.72 0.0M
2021-06-08 14.06 14.06 13.60 13.75 0.0M
2021-06-07 13.99 14.30 13.78 13.80 0.1M
2021-06-04 14.00 14.14 13.77 14.05 0.1M
2021-06-03 13.64 14.06 13.41 14.01 0.2M
2021-06-02 14.06 14.06 13.19 13.55 0.1M
2021-06-01 13.40 13.95 13.31 13.94 0.1M
2021-05-28 13.15 13.60 12.96 13.25 0.1M
2021-05-27 13.34 13.48 12.60 13.14 0.1M
2021-05-26 13.45 14.25 12.90 13.27 0.4M
2021-05-25 13.00 14.90 12.51 13.45 0.7M
2021-05-24 10.82 10.95 10.66 10.81 0.0M
2021-05-21 10.87 10.90 10.63 10.90 0.0M
2021-05-20 10.49 10.88 10.26 10.80 0.0M
2021-05-19 10.27 10.60 10.03 10.49 0.1M
2021-05-18 10.44 10.77 10.26 10.50 0.1M
2021-05-17 10.32 10.48 10.24 10.40 0.0M
2021-05-14 10.20 10.40 10.00 10.24 0.0M
2021-05-13 10.39 10.49 9.86 10.03 0.0M
2021-05-12 10.17 10.49 10.03 10.44 0.0M
2021-05-11 10.00 10.24 9.72 10.05 0.0M
2021-05-10 10.25 10.25 10.00 10.20 0.0M
2021-05-07 10.16 10.25 9.98 10.22 0.0M
2021-05-06 10.33 10.33 9.91 10.20 0.0M
2021-05-05 9.58 10.24 9.58 10.20 0.1M
2021-05-04 9.98 10.48 9.40 10.42 0.2M
2021-05-03 8.44 10.20 8.30 10.15 0.6M
2021-04-30 8.41 8.46 8.01 8.16 0.0M
2021-04-29 8.51 8.54 8.17 8.44 0.0M
2021-04-28 8.43 8.60 8.43 8.47 0.1M
2021-04-27 8.44 8.50 8.38 8.44 0.0M
2021-04-26 8.38 8.49 8.34 8.44 0.0M
2021-04-23 7.99 8.49 7.99 8.26 0.0M
2021-04-22 8.00 8.10 7.93 8.08 0.0M
2021-04-21 8.10 8.35 8.00 8.01 0.0M
2021-04-20 8.03 8.08 7.92 7.94 0.0M
2021-04-19 7.98 8.17 7.98 8.09 0.0M
2021-04-16 8.22 8.25 8.11 8.25 0.0M
2021-04-15 8.15 8.31 8.08 8.10 0.0M
2021-04-14 8.08 8.29 8.08 8.17 0.0M
2021-04-13 8.29 8.29 8.08 8.14 0.0M
2021-04-12 8.46 8.46 8.29 8.29 0.0M
2021-04-09 8.42 8.46 8.30 8.44 0.0M
2021-04-08 8.38 8.38 8.31 8.31 0.0M
2021-04-07 8.44 8.47 8.32 8.38 0.0M
2021-04-06 8.49 8.50 8.27 8.38 0.0M
2021-04-05 8.30 8.52 8.19 8.45 0.0M
2021-04-01 8.15 8.20 8.15 8.16 0.0M
2021-03-31 8.31 8.64 8.07 8.09 0.0M
2021-03-30 7.97 8.36 7.90 8.30 0.0M
2021-03-29 8.01 8.22 7.99 7.99 0.0M
2021-03-26 8.00 8.24 8.00 8.15 0.0M
2021-03-25 8.01 8.12 7.91 8.04 0.0M
2021-03-24 7.92 8.20 7.92 8.14 0.0M
2021-03-23 8.39 8.39 7.95 8.00 0.0M
2021-03-22 8.31 8.44 8.24 8.34 0.0M
2021-03-19 7.93 8.30 7.85 8.23 0.0M
2021-03-18 8.22 8.49 7.82 7.84 0.0M
2021-03-17 8.16 8.40 7.75 8.23 0.0M
2021-03-16 8.41 8.48 8.00 8.23 0.1M
2021-03-15 8.70 8.75 8.28 8.33 0.1M
2021-03-12 8.60 8.69 8.13 8.66 0.1M
2021-03-11 8.33 8.70 8.33 8.53 0.0M
2021-03-10 8.39 8.68 8.35 8.39 0.0M
2021-03-09 8.44 8.53 8.41 8.42 0.0M
2021-03-08 8.32 8.70 8.32 8.50 0.0M
2021-03-05 8.40 8.57 8.12 8.39 0.0M
2021-03-04 8.60 8.77 8.25 8.25 0.0M
2021-03-03 8.72 8.99 8.55 8.64 0.1M
2021-03-02 8.92 9.10 8.50 8.73 0.0M
2021-03-01 8.37 9.20 8.37 9.09 0.0M
2021-02-26 8.92 8.92 8.36 8.37 0.0M
2021-02-25 8.37 8.90 8.37 8.77 0.0M
2021-02-24 8.90 9.25 8.61 8.74 0.0M
2021-02-23 8.35 9.90 7.76 8.90 0.4M
2021-02-22 7.53 7.53 7.30 7.41 0.1M
2021-02-19 7.29 7.42 7.26 7.38 0.0M
2021-02-18 7.54 7.69 7.07 7.25 0.0M
2021-02-17 7.77 7.77 7.50 7.54 0.0M
2021-02-16 7.51 7.72 7.39 7.72 0.0M
2021-02-12 7.29 7.52 7.29 7.43 0.0M
2021-02-11 7.25 7.40 7.24 7.35 0.0M
2021-02-10 7.34 7.39 7.15 7.28 0.0M
2021-02-09 7.28 7.43 6.81 7.34 0.0M
2021-02-08 7.28 7.36 7.28 7.32 0.0M
2021-02-05 7.35 7.38 7.24 7.24 0.0M
2021-02-04 7.38 7.38 7.28 7.28 0.0M
2021-02-03 7.19 7.40 7.00 7.40 0.0M
2021-02-02 7.06 7.39 7.06 7.22 0.0M
2021-02-01 7.06 7.13 7.04 7.06 0.0M
2021-01-29 7.18 7.18 6.95 7.16 0.0M
2021-01-28 7.03 7.22 7.01 7.18 0.0M
2021-01-27 7.39 7.39 7.04 7.04 0.0M
2021-01-26 7.08 7.39 7.05 7.37 0.0M
2021-01-25 7.11 7.19 7.10 7.12 0.0M
2021-01-22 7.24 7.24 7.02 7.03 0.0M
2021-01-21 7.08 7.22 7.06 7.11 0.0M
2021-01-20 7.38 7.38 7.15 7.17 0.0M
2021-01-19 6.70 7.42 6.70 7.36 0.0M
2021-01-15 7.26 7.42 7.20 7.29 0.0M
2021-01-14 6.85 7.30 6.85 7.29 0.0M
2021-01-13 7.29 7.31 6.83 6.83 0.0M
2021-01-12 7.18 7.31 7.18 7.19 0.0M
2021-01-11 7.17 7.17 7.05 7.17 0.0M
2021-01-08 7.19 7.19 7.15 7.17 0.0M
2021-01-07 7.03 7.19 7.03 7.16 0.0M
2021-01-06 6.90 7.30 6.87 7.05 0.1M
2021-01-05 6.86 6.92 6.81 6.92 0.0M
2021-01-04 6.93 6.98 6.75 6.75 0.0M