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
2022-12-30 9.72 9.88 9.72 9.79 0.0M
2022-12-29 9.73 9.97 9.73 9.82 0.0M
2022-12-28 10.07 10.07 9.79 9.79 0.0M
2022-12-27 10.00 10.11 9.95 10.04 0.0M
2022-12-23 10.04 10.05 9.86 9.95 0.0M
2022-12-22 10.01 10.10 9.71 9.75 0.0M
2022-12-21 10.02 10.19 9.90 9.94 0.0M
2022-12-20 10.12 10.25 9.80 10.02 0.0M
2022-12-19 10.22 10.22 9.80 10.09 0.0M
2022-12-16 10.22 10.22 9.65 9.71 0.0M
2022-12-15 10.00 10.09 9.60 9.81 0.0M
2022-12-14 9.60 10.00 9.30 9.53 0.1M
2022-12-13 8.77 8.91 8.63 8.80 0.0M
2022-12-12 8.32 8.69 8.31 8.63 0.1M
2022-12-09 8.52 8.76 8.20 8.33 0.0M
2022-12-08 8.51 8.75 8.50 8.50 0.0M
2022-12-07 8.77 8.77 8.57 8.57 0.0M
2022-12-06 9.10 9.22 8.70 8.78 0.0M
2022-12-05 9.57 9.57 9.10 9.10 0.0M
2022-12-02 9.10 9.19 8.95 8.95 0.0M
2022-12-01 9.17 9.44 9.09 9.31 0.0M
2022-11-30 9.00 9.14 8.90 9.08 0.0M
2022-11-29 9.04 9.11 9.04 9.10 0.0M
2022-11-28 9.10 9.16 8.95 9.13 0.0M
2022-11-25 9.01 9.17 8.44 9.06 0.0M
2022-11-23 9.20 9.24 9.14 9.18 0.0M
2022-11-22 9.28 9.35 9.07 9.13 0.0M
2022-11-21 9.39 9.41 9.00 9.29 0.0M
2022-11-18 9.42 9.43 9.24 9.39 0.0M
2022-11-17 9.20 9.40 9.17 9.25 0.0M
2022-11-16 9.35 9.50 9.09 9.40 0.0M
2022-11-15 9.47 9.49 9.02 9.47 0.0M
2022-11-14 9.40 9.45 9.11 9.16 0.0M
2022-11-11 9.41 9.55 9.23 9.40 0.0M
2022-11-10 9.41 9.48 9.18 9.40 0.0M
2022-11-09 9.09 9.23 8.89 9.19 0.0M
2022-11-08 9.16 9.50 9.10 9.50 0.0M
2022-11-07 9.17 9.50 9.10 9.22 0.0M
2022-11-04 9.02 9.23 9.00 9.18 0.0M
2022-11-03 9.08 9.18 9.00 9.16 0.0M
2022-11-02 9.77 9.78 9.26 9.27 0.0M
2022-11-01 9.98 9.98 9.61 9.67 0.0M
2022-10-31 9.95 9.95 9.60 9.60 0.0M
2022-10-28 10.00 10.00 9.59 9.99 0.0M
2022-10-27 9.78 9.96 9.59 9.96 0.0M
2022-10-26 9.60 9.98 9.60 9.76 0.0M
2022-10-25 9.71 9.79 9.40 9.79 0.0M
2022-10-24 9.60 9.70 9.43 9.70 0.0M
2022-10-21 9.27 9.55 8.87 9.35 0.0M
2022-10-20 9.34 9.55 9.13 9.29 0.0M
2022-10-19 8.52 9.60 8.50 9.35 0.1M
2022-10-18 8.10 8.54 8.10 8.34 0.0M
2022-10-17 7.75 8.07 7.70 8.02 0.0M
2022-10-14 7.75 7.88 7.65 7.84 0.0M
2022-10-13 7.48 7.60 7.11 7.57 0.1M
2022-10-12 7.11 7.45 7.11 7.23 0.0M
2022-10-11 7.24 7.43 7.05 7.10 0.0M
2022-10-10 7.27 7.36 7.15 7.15 0.0M
2022-10-07 7.38 7.48 7.17 7.26 0.0M
2022-10-06 7.68 7.78 7.40 7.49 0.0M
2022-10-05 7.74 7.74 7.52 7.60 0.0M
2022-10-04 7.38 7.70 7.36 7.56 0.0M
2022-10-03 7.30 7.84 7.27 7.33 0.0M
2022-09-30 7.06 7.23 6.92 7.11 0.0M
2022-09-29 7.38 7.38 7.12 7.12 0.0M
2022-09-28 7.26 7.39 6.86 7.30 0.0M
2022-09-27 7.40 7.44 7.26 7.30 0.0M
2022-09-26 7.05 7.40 6.74 7.40 0.0M
2022-09-23 7.34 7.51 6.85 7.10 0.0M
2022-09-22 7.48 7.62 7.30 7.49 0.0M
2022-09-21 7.65 7.76 7.48 7.48 0.0M
2022-09-20 7.71 7.80 7.42 7.80 0.0M
2022-09-19 7.80 7.87 7.60 7.75 0.0M
2022-09-16 7.92 8.06 7.75 7.80 0.0M
2022-09-15 7.93 8.39 7.93 8.10 0.0M
2022-09-14 8.29 8.55 8.00 8.00 0.0M
2022-09-13 8.72 8.76 8.15 8.39 0.0M
2022-09-12 8.70 9.50 8.46 8.55 0.1M
2022-09-09 8.96 9.15 8.83 9.07 0.0M
2022-09-08 8.92 8.96 8.65 8.82 0.0M
2022-09-07 9.05 9.16 8.80 8.95 0.0M
2022-09-06 9.20 9.43 8.77 9.00 0.0M
2022-09-02 9.30 9.94 9.18 9.18 0.0M
2022-09-01 10.30 10.30 9.22 9.50 0.0M
2022-08-31 10.72 10.72 10.26 10.47 0.0M
2022-08-30 11.19 11.19 10.55 10.64 0.0M
2022-08-29 11.00 11.35 10.75 11.27 0.0M
2022-08-26 10.83 11.11 10.60 10.98 0.0M
2022-08-25 10.76 11.15 10.76 10.87 0.0M
2022-08-24 10.75 10.93 10.29 10.93 0.0M
2022-08-23 11.08 11.15 10.50 10.62 0.0M
2022-08-22 11.04 11.12 10.96 11.05 0.0M
2022-08-19 11.19 11.36 11.02 11.18 0.0M
2022-08-18 10.75 11.30 10.75 11.20 0.0M
2022-08-17 10.40 10.85 10.40 10.52 0.0M
2022-08-16 10.50 10.86 10.32 10.38 0.0M
2022-08-15 10.88 10.99 10.35 10.51 0.0M
2022-08-12 10.93 10.99 10.38 10.80 0.0M
2022-08-11 10.25 10.94 10.25 10.94 0.0M
2022-08-10 10.23 10.68 9.71 10.02 0.0M
2022-08-09 10.00 10.39 9.89 9.95 0.0M
2022-08-08 9.72 10.24 9.59 10.24 0.1M
2022-08-05 9.31 9.66 9.30 9.54 0.0M
2022-08-04 9.80 9.92 9.18 9.35 0.0M
2022-08-03 10.73 10.79 9.56 9.88 0.1M
2022-08-02 9.88 10.50 9.88 10.43 0.0M
2022-08-01 9.75 10.38 9.60 10.07 0.0M
2022-07-29 9.50 10.31 9.40 9.64 0.0M
2022-07-28 9.67 9.71 9.14 9.27 0.0M
2022-07-27 9.73 9.90 9.54 9.69 0.0M
2022-07-26 9.57 9.81 9.26 9.59 0.0M
2022-07-25 9.05 10.34 9.05 9.60 0.1M
2022-07-22 7.87 8.39 7.75 8.29 0.1M
2022-07-21 8.05 8.36 7.80 8.00 0.0M
2022-07-20 8.18 8.39 7.81 7.92 0.0M
2022-07-19 7.71 8.63 7.71 8.19 0.0M
2022-07-18 7.50 7.96 7.39 7.89 0.0M
2022-07-15 7.41 7.75 7.21 7.44 0.0M
2022-07-14 7.60 7.66 7.20 7.28 0.0M
2022-07-13 7.34 7.63 7.27 7.47 0.0M
2022-07-12 7.39 8.44 7.35 7.52 0.0M
2022-07-11 7.30 7.72 7.07 7.35 0.0M
2022-07-08 7.07 7.57 6.93 7.19 0.0M
2022-07-07 7.34 8.13 7.05 7.07 0.1M
2022-07-06 7.25 7.75 7.10 7.25 0.0M
2022-07-05 7.61 7.63 7.02 7.29 0.0M
2022-07-01 7.98 7.98 7.48 7.61 0.0M
2022-06-30 8.19 8.36 7.84 8.14 0.0M
2022-06-29 8.71 8.71 8.34 8.48 0.0M
2022-06-28 8.68 8.90 8.55 8.70 0.0M
2022-06-27 8.90 8.93 8.53 8.61 0.0M
2022-06-24 8.24 8.77 8.12 8.59 0.0M
2022-06-23 8.10 8.45 8.05 8.06 0.0M
2022-06-22 8.35 8.43 8.05 8.05 0.0M
2022-06-21 8.11 8.63 8.11 8.44 0.0M
2022-06-17 8.25 8.32 7.97 8.20 0.0M
2022-06-16 8.55 8.57 7.95 7.95 0.0M
2022-06-15 8.70 9.00 8.51 8.60 0.0M
2022-06-14 8.94 9.13 8.70 8.81 0.0M
2022-06-13 9.50 9.50 8.81 8.90 0.0M
2022-06-10 10.32 10.32 9.72 9.72 0.0M
2022-06-09 10.24 10.26 9.91 10.12 0.0M
2022-06-08 10.23 10.40 10.10 10.38 0.0M
2022-06-07 10.27 10.40 10.17 10.28 0.0M
2022-06-06 10.12 10.35 10.12 10.25 0.0M
2022-06-03 10.26 10.40 10.20 10.20 0.0M
2022-06-02 9.73 10.51 9.73 10.51 0.0M
2022-06-01 9.76 10.00 9.76 9.95 0.0M
2022-05-31 9.75 10.00 9.75 9.99 0.0M
2022-05-27 9.50 9.88 9.37 9.66 0.0M
2022-05-26 9.25 9.49 9.25 9.31 0.0M
2022-05-25 8.67 9.30 8.67 9.27 0.0M
2022-05-24 9.45 9.45 9.00 9.22 0.0M
2022-05-23 9.49 9.54 9.49 9.50 0.0M
2022-05-20 9.45 9.55 9.26 9.26 0.0M
2022-05-19 9.05 9.49 8.90 9.49 0.0M
2022-05-18 9.35 9.88 8.97 8.97 0.0M
2022-05-17 9.20 9.57 8.79 9.31 0.0M
2022-05-16 8.91 9.24 8.91 9.17 0.0M
2022-05-13 9.23 9.23 9.04 9.04 0.0M
2022-05-12 9.05 9.10 9.00 9.05 0.0M
2022-05-11 8.96 9.24 8.64 9.05 0.0M
2022-05-10 9.71 9.71 8.95 8.95 0.0M
2022-05-09 9.65 9.80 9.60 9.65 0.0M
2022-05-06 9.70 9.77 9.54 9.73 0.0M
2022-05-05 10.03 10.21 9.40 9.71 0.0M
2022-05-04 10.02 10.02 9.51 9.99 0.0M
2022-05-03 9.62 10.08 9.62 10.00 0.0M
2022-05-02 9.33 9.63 9.30 9.50 0.0M
2022-04-29 8.70 9.30 8.70 9.27 0.0M
2022-04-28 8.81 8.90 8.48 8.86 0.0M
2022-04-27 8.87 8.90 8.75 8.90 0.0M
2022-04-26 8.94 9.03 8.71 8.85 0.0M
2022-04-25 9.39 9.39 8.36 8.85 0.0M
2022-04-22 9.26 9.47 9.25 9.28 0.0M
2022-04-21 9.65 9.65 9.25 9.36 0.0M
2022-04-20 8.95 9.79 8.88 9.74 0.0M
2022-04-19 8.77 8.96 8.74 8.91 0.0M
2022-04-18 8.72 8.72 8.57 8.65 0.0M
2022-04-14 8.69 8.69 8.49 8.66 0.0M
2022-04-13 8.51 8.59 8.29 8.50 0.0M
2022-04-12 8.38 8.54 8.36 8.36 0.0M
2022-04-11 8.61 8.72 8.32 8.55 0.0M
2022-04-08 8.72 8.72 8.37 8.55 0.0M
2022-04-07 8.58 8.65 8.37 8.45 0.0M
2022-04-06 8.35 8.50 8.30 8.50 0.0M
2022-04-05 8.54 8.55 8.30 8.30 0.0M
2022-04-04 8.68 8.78 8.50 8.53 0.0M
2022-04-01 9.35 9.35 8.51 8.51 0.0M
2022-03-31 8.94 9.40 8.81 8.81 0.0M
2022-03-30 8.86 8.95 8.80 8.89 0.0M
2022-03-29 8.95 8.97 8.75 8.77 0.0M
2022-03-28 9.45 9.45 9.00 9.02 0.0M
2022-03-25 9.28 9.49 9.22 9.45 0.0M
2022-03-24 9.10 9.47 9.10 9.30 0.0M
2022-03-23 8.78 9.22 8.31 9.10 0.0M
2022-03-22 8.74 8.78 8.47 8.78 0.0M
2022-03-21 8.49 8.80 8.45 8.74 0.0M
2022-03-18 8.25 8.44 8.25 8.42 0.0M
2022-03-17 8.18 8.50 8.00 8.39 0.0M
2022-03-16 8.10 8.31 8.06 8.06 0.0M
2022-03-15 8.26 8.26 7.99 8.04 0.0M
2022-03-14 8.47 8.48 8.01 8.02 0.0M
2022-03-11 8.34 8.41 7.95 8.41 0.0M
2022-03-10 7.88 8.50 7.88 8.49 0.1M
2022-03-09 8.00 8.18 7.87 8.02 0.0M
2022-03-08 7.68 8.07 7.64 7.85 0.0M
2022-03-07 8.10 8.43 7.64 7.70 0.0M
2022-03-04 8.14 8.30 7.92 8.17 0.0M
2022-03-03 7.90 8.19 7.85 8.18 0.0M
2022-03-02 7.59 8.04 7.52 7.76 0.1M
2022-03-01 7.95 8.24 7.50 7.60 0.1M
2022-02-28 9.21 9.64 7.40 7.84 0.3M
2022-02-25 7.89 9.55 7.89 9.43 0.2M
2022-02-24 7.37 7.98 7.37 7.97 0.1M
2022-02-23 7.53 7.76 7.45 7.51 0.0M
2022-02-22 7.76 8.08 7.43 7.44 0.1M
2022-02-18 8.15 8.16 7.70 7.76 0.0M
2022-02-17 7.84 8.35 7.84 8.15 0.1M
2022-02-16 8.23 8.23 7.59 7.84 0.2M
2022-02-15 9.03 9.19 7.98 8.26 0.2M
2022-02-14 9.52 9.84 9.27 9.61 0.0M
2022-02-11 9.34 9.98 9.14 9.62 0.1M
2022-02-10 9.54 9.58 9.15 9.15 0.0M
2022-02-09 9.54 9.55 9.30 9.51 0.0M
2022-02-08 9.32 9.60 9.06 9.37 0.0M
2022-02-07 9.89 9.89 8.86 9.00 0.1M
2022-02-04 9.76 9.89 9.12 9.53 0.0M
2022-02-03 9.95 10.40 9.50 9.67 0.0M
2022-02-02 9.91 10.10 9.68 9.80 0.0M
2022-02-01 9.55 9.98 9.28 9.97 0.0M
2022-01-31 9.60 9.86 9.22 9.49 0.0M
2022-01-28 9.66 9.94 9.60 9.60 0.0M
2022-01-27 9.61 9.82 9.45 9.79 0.0M
2022-01-26 9.50 9.77 9.35 9.65 0.0M
2022-01-25 8.90 9.45 8.90 9.16 0.0M
2022-01-24 9.25 9.55 8.89 9.00 0.0M
2022-01-21 10.32 10.32 9.27 9.66 0.0M
2022-01-20 10.39 10.68 10.15 10.27 0.0M
2022-01-19 11.04 11.06 10.37 10.48 0.0M
2022-01-18 11.26 11.29 10.31 10.91 0.0M
2022-01-14 12.00 12.00 11.30 11.60 0.0M
2022-01-13 11.87 11.87 11.29 11.83 0.0M
2022-01-12 11.29 11.79 11.28 11.68 0.0M
2022-01-11 11.30 11.32 10.80 11.06 0.0M
2022-01-10 11.32 11.44 10.87 11.43 0.0M
2022-01-07 10.31 11.06 10.31 10.80 0.0M
2022-01-06 10.45 10.61 10.23 10.30 0.0M
2022-01-05 9.80 10.51 9.71 10.45 0.0M
2022-01-04 9.75 9.76 9.59 9.65 0.0M
2022-01-03 9.40 9.50 9.11 9.35 0.0M