NYSE American - Delayed Quote • USD
Friedman Industries, Incorporated (FRD)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.46 | 19.46 | 19.15 | 19.45 | 19.45 | 13,237 |
Apr 23, 2024 | 19.29 | 19.46 | 19.15 | 19.45 | 19.45 | 10,600 |
Apr 22, 2024 | 18.66 | 19.43 | 18.41 | 19.01 | 19.01 | 10,500 |
Apr 19, 2024 | 19.00 | 19.25 | 18.74 | 18.77 | 18.77 | 7,700 |
Apr 18, 2024 | 19.01 | 19.34 | 18.33 | 19.00 | 19.00 | 9,900 |
Apr 17, 2024 | 18.90 | 19.10 | 18.09 | 18.81 | 18.81 | 28,800 |
Apr 16, 2024 | 19.31 | 19.42 | 18.81 | 18.81 | 18.81 | 26,800 |
Apr 15, 2024 | 19.21 | 19.52 | 19.14 | 19.14 | 19.14 | 15,400 |
Apr 12, 2024 | 19.20 | 19.40 | 19.00 | 19.31 | 19.31 | 34,500 |
Apr 11, 2024 | 19.07 | 19.19 | 18.69 | 19.19 | 19.19 | 17,000 |
Apr 10, 2024 | 18.26 | 18.96 | 18.04 | 18.96 | 18.96 | 14,700 |
Apr 9, 2024 | 19.11 | 19.11 | 17.88 | 18.70 | 18.70 | 10,600 |
Apr 8, 2024 | 19.34 | 19.40 | 18.97 | 18.97 | 18.97 | 9,400 |
Apr 5, 2024 | 19.20 | 19.46 | 18.72 | 19.30 | 19.30 | 24,100 |
Apr 4, 2024 | 18.66 | 19.20 | 18.66 | 19.10 | 19.10 | 35,500 |
Apr 3, 2024 | 18.31 | 18.80 | 18.19 | 18.63 | 18.63 | 10,300 |
Apr 2, 2024 | 18.43 | 18.67 | 18.08 | 18.55 | 18.55 | 15,200 |
Apr 1, 2024 | 18.40 | 18.50 | 18.20 | 18.30 | 18.30 | 14,600 |
Mar 28, 2024 | 18.68 | 18.75 | 18.24 | 18.74 | 18.74 | 16,400 |
Mar 27, 2024 | 18.83 | 18.83 | 18.50 | 18.66 | 18.66 | 15,300 |
Mar 26, 2024 | 18.88 | 18.88 | 18.61 | 18.64 | 18.64 | 11,000 |
Mar 25, 2024 | 17.97 | 18.88 | 17.68 | 18.88 | 18.88 | 24,200 |
Mar 22, 2024 | 17.51 | 18.04 | 17.37 | 18.04 | 18.04 | 24,400 |
Mar 21, 2024 | 17.59 | 17.76 | 17.00 | 17.29 | 17.29 | 35,200 |
Mar 20, 2024 | 16.50 | 17.47 | 16.50 | 17.47 | 17.47 | 18,700 |
Mar 19, 2024 | 17.32 | 17.73 | 16.37 | 16.60 | 16.60 | 61,500 |
Mar 18, 2024 | 17.65 | 18.08 | 17.12 | 17.12 | 17.12 | 18,300 |
Mar 15, 2024 | 17.62 | 18.23 | 17.62 | 17.66 | 17.66 | 19,000 |
Mar 14, 2024 | 18.00 | 18.24 | 17.62 | 17.72 | 17.72 | 11,700 |
Mar 13, 2024 | 18.01 | 18.24 | 17.82 | 17.82 | 17.82 | 6,200 |
Mar 12, 2024 | 18.12 | 18.19 | 17.85 | 18.19 | 18.19 | 8,200 |
Mar 11, 2024 | 18.20 | 18.36 | 17.80 | 18.36 | 18.36 | 15,700 |
Mar 8, 2024 | 18.25 | 18.25 | 17.70 | 18.20 | 18.20 | 8,300 |
Mar 7, 2024 | 18.40 | 18.40 | 17.62 | 18.35 | 18.35 | 10,800 |
Mar 6, 2024 | 18.19 | 18.39 | 17.95 | 18.36 | 18.36 | 8,400 |
Mar 5, 2024 | 18.01 | 18.18 | 17.62 | 18.18 | 18.18 | 10,400 |
Mar 4, 2024 | 18.41 | 18.65 | 17.78 | 18.18 | 18.18 | 23,000 |
Mar 1, 2024 | 18.35 | 18.70 | 18.23 | 18.41 | 18.41 | 8,800 |
Feb 29, 2024 | 18.25 | 18.45 | 18.15 | 18.35 | 18.35 | 4,500 |
Feb 28, 2024 | 18.53 | 18.56 | 18.00 | 18.25 | 18.25 | 11,300 |
Feb 27, 2024 | 18.90 | 18.98 | 18.40 | 18.70 | 18.70 | 9,300 |
Feb 26, 2024 | 17.69 | 19.33 | 17.69 | 19.00 | 19.00 | 49,200 |
Feb 23, 2024 | 17.83 | 17.99 | 17.37 | 17.99 | 17.99 | 9,700 |
Feb 22, 2024 | 17.88 | 17.88 | 17.50 | 17.83 | 17.83 | 18,100 |
Feb 21, 2024 | 17.31 | 17.85 | 16.94 | 17.82 | 17.82 | 29,500 |
Feb 20, 2024 | 17.05 | 17.44 | 16.97 | 17.31 | 17.31 | 25,200 |
Feb 16, 2024 | 16.64 | 17.10 | 16.49 | 17.10 | 17.10 | 22,700 |
Feb 15, 2024 | 16.25 | 16.97 | 15.30 | 16.48 | 16.48 | 90,900 |
Feb 14, 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 38,700 |
Feb 13, 2024 | 16.96 | 16.99 | 16.56 | 16.58 | 16.58 | 17,200 |
Feb 12, 2024 | 16.60 | 17.10 | 16.60 | 16.90 | 16.90 | 18,800 |
Feb 9, 2024 | 16.85 | 17.05 | 16.62 | 16.97 | 16.97 | 13,900 |
Feb 8, 2024 | 16.73 | 16.91 | 16.66 | 16.66 | 16.66 | 5,600 |
Feb 7, 2024 | 16.47 | 17.19 | 16.28 | 16.43 | 16.43 | 45,300 |
Feb 6, 2024 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | 13,500 |
Feb 5, 2024 | 16.77 | 16.89 | 16.45 | 16.79 | 16.79 | 10,800 |
Feb 2, 2024 | 16.56 | 17.10 | 16.56 | 17.10 | 17.10 | 19,400 |
Feb 1, 2024 | 16.45 | 17.10 | 16.40 | 16.77 | 16.77 | 27,900 |
Jan 31, 2024 | 17.13 | 17.22 | 16.67 | 16.70 | 16.70 | 17,600 |
Jan 30, 2024 | 16.78 | 17.40 | 16.67 | 17.32 | 17.32 | 16,600 |
Jan 29, 2024 | 17.18 | 17.18 | 16.56 | 16.76 | 16.76 | 19,800 |
Jan 26, 2024 | 17.00 | 17.50 | 16.91 | 17.35 | 17.35 | 18,900 |
Jan 25, 2024 | 16.72 | 17.23 | 16.49 | 17.12 | 17.12 | 14,700 |
Jan 24, 2024 | 16.08 | 17.25 | 16.08 | 16.26 | 16.26 | 15,500 |
Jan 23, 2024 | 17.17 | 17.66 | 16.07 | 16.07 | 16.07 | 21,600 |
Jan 22, 2024 | 16.17 | 17.62 | 16.17 | 17.05 | 17.05 | 61,600 |
Jan 19, 2024 | 15.86 | 16.20 | 15.40 | 16.20 | 16.20 | 15,500 |
Jan 18, 2024 | 0.02 Dividend | |||||
Jan 18, 2024 | 15.78 | 16.17 | 15.60 | 15.75 | 15.75 | 9,200 |
Jan 17, 2024 | 15.50 | 16.07 | 15.26 | 15.71 | 15.69 | 24,300 |
Jan 16, 2024 | 16.13 | 16.31 | 15.57 | 15.75 | 15.73 | 10,800 |
Jan 12, 2024 | 15.89 | 16.30 | 15.87 | 16.30 | 16.28 | 22,500 |
Jan 11, 2024 | 15.26 | 15.91 | 15.26 | 15.70 | 15.68 | 48,800 |
Jan 10, 2024 | 15.53 | 16.15 | 15.39 | 15.95 | 15.93 | 26,600 |
Jan 9, 2024 | 15.66 | 15.89 | 15.26 | 15.71 | 15.69 | 14,600 |
Jan 8, 2024 | 15.80 | 15.94 | 15.36 | 15.61 | 15.59 | 12,900 |
Jan 5, 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 15.53 | 13,100 |
Jan 4, 2024 | 15.66 | 15.69 | 15.05 | 15.52 | 15.50 | 31,800 |
Jan 3, 2024 | 15.35 | 15.70 | 15.01 | 15.70 | 15.68 | 9,800 |
Jan 2, 2024 | 15.31 | 15.87 | 15.31 | 15.45 | 15.43 | 10,200 |
Dec 29, 2023 | 15.42 | 15.79 | 15.42 | 15.46 | 15.44 | 5,400 |
Dec 28, 2023 | 15.64 | 15.71 | 15.36 | 15.55 | 15.53 | 28,700 |
Dec 27, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 15.50 | 47,100 |
Dec 26, 2023 | 15.22 | 15.77 | 14.88 | 15.22 | 15.20 | 25,500 |
Dec 22, 2023 | 15.10 | 15.72 | 14.78 | 15.22 | 15.20 | 24,400 |
Dec 21, 2023 | 15.79 | 15.80 | 14.75 | 15.15 | 15.13 | 30,300 |
Dec 20, 2023 | 15.98 | 16.28 | 15.17 | 15.68 | 15.66 | 50,200 |
Dec 19, 2023 | 14.90 | 16.48 | 14.85 | 16.28 | 16.26 | 77,500 |
Dec 18, 2023 | 14.00 | 15.29 | 13.52 | 14.90 | 14.88 | 49,800 |
Dec 15, 2023 | 13.38 | 13.75 | 13.01 | 13.71 | 13.69 | 32,300 |
Dec 14, 2023 | 13.60 | 13.73 | 13.13 | 13.40 | 13.38 | 14,400 |
Dec 13, 2023 | 12.96 | 13.75 | 12.57 | 13.30 | 13.28 | 11,400 |
Dec 12, 2023 | 13.65 | 13.71 | 12.75 | 12.75 | 12.73 | 26,800 |
Dec 11, 2023 | 13.45 | 14.00 | 13.18 | 13.33 | 13.31 | 29,400 |
Dec 8, 2023 | 12.84 | 13.43 | 12.68 | 13.43 | 13.41 | 18,300 |
Dec 7, 2023 | 12.33 | 12.90 | 12.21 | 12.90 | 12.88 | 13,900 |
Dec 6, 2023 | 12.02 | 12.54 | 12.02 | 12.11 | 12.09 | 5,800 |
Dec 5, 2023 | 12.33 | 12.44 | 12.05 | 12.05 | 12.03 | 14,100 |
Dec 4, 2023 | 12.60 | 12.70 | 12.15 | 12.25 | 12.23 | 18,400 |
Dec 1, 2023 | 12.25 | 12.83 | 12.15 | 12.60 | 12.58 | 21,900 |
Nov 30, 2023 | 11.76 | 12.22 | 11.60 | 12.00 | 11.98 | 16,300 |
Nov 29, 2023 | 11.58 | 12.37 | 11.57 | 11.77 | 11.76 | 18,500 |
Nov 28, 2023 | 12.16 | 12.47 | 11.15 | 11.45 | 11.44 | 17,800 |
Nov 27, 2023 | 12.45 | 12.45 | 11.93 | 12.01 | 11.99 | 13,300 |
Nov 24, 2023 | 12.01 | 12.41 | 12.01 | 12.41 | 12.39 | 2,100 |
Nov 22, 2023 | 12.15 | 12.27 | 12.15 | 12.19 | 12.17 | 2,000 |
Nov 21, 2023 | 12.20 | 12.38 | 12.15 | 12.20 | 12.18 | 9,600 |
Nov 20, 2023 | 12.66 | 12.66 | 11.79 | 12.20 | 12.18 | 22,200 |
Nov 17, 2023 | 12.05 | 12.84 | 12.05 | 12.66 | 12.64 | 20,100 |
Nov 16, 2023 | 12.75 | 12.85 | 12.01 | 12.01 | 11.99 | 10,200 |
Nov 15, 2023 | 12.95 | 12.95 | 12.29 | 12.85 | 12.83 | 22,800 |
Nov 14, 2023 | 11.99 | 12.28 | 11.77 | 12.10 | 12.08 | 8,700 |
Nov 13, 2023 | 11.41 | 11.68 | 11.17 | 11.65 | 11.64 | 8,100 |
Nov 10, 2023 | 11.27 | 11.50 | 10.99 | 11.41 | 11.40 | 15,100 |
Nov 9, 2023 | 10.15 | 11.08 | 10.15 | 11.08 | 11.07 | 7,900 |
Nov 8, 2023 | 10.75 | 10.75 | 10.04 | 10.45 | 10.44 | 13,700 |
Nov 7, 2023 | 11.10 | 11.39 | 10.44 | 10.64 | 10.63 | 21,400 |
Nov 6, 2023 | 10.45 | 11.13 | 10.43 | 11.10 | 11.09 | 17,000 |
Nov 3, 2023 | 10.50 | 10.70 | 10.33 | 10.45 | 10.44 | 14,500 |
Nov 2, 2023 | 9.91 | 10.64 | 9.91 | 10.32 | 10.31 | 15,900 |
Nov 1, 2023 | 9.61 | 10.29 | 9.57 | 10.29 | 10.28 | 20,900 |
Oct 31, 2023 | 9.65 | 9.86 | 9.50 | 9.66 | 9.65 | 38,000 |
Oct 30, 2023 | 9.73 | 10.10 | 9.50 | 9.61 | 9.60 | 30,600 |
Oct 27, 2023 | 9.90 | 10.42 | 9.71 | 9.71 | 9.70 | 19,300 |
Oct 26, 2023 | 9.70 | 10.81 | 9.66 | 10.10 | 10.09 | 40,700 |
Oct 25, 2023 | 10.23 | 10.52 | 9.62 | 9.62 | 9.61 | 24,600 |
Oct 24, 2023 | 10.79 | 10.90 | 10.21 | 10.28 | 10.27 | 36,600 |
Oct 23, 2023 | 11.06 | 11.08 | 10.62 | 10.62 | 10.61 | 50,700 |
Oct 20, 2023 | 11.42 | 11.72 | 10.99 | 11.20 | 11.19 | 9,000 |
Oct 19, 2023 | 0.02 Dividend | |||||
Oct 19, 2023 | 12.29 | 12.29 | 11.37 | 11.50 | 11.49 | 28,600 |
Oct 18, 2023 | 12.54 | 12.54 | 12.14 | 12.25 | 12.21 | 10,500 |
Oct 17, 2023 | 12.24 | 12.85 | 12.13 | 12.44 | 12.40 | 36,000 |
Oct 16, 2023 | 12.39 | 12.39 | 11.93 | 12.33 | 12.29 | 81,000 |
Oct 13, 2023 | 12.58 | 12.73 | 12.05 | 12.29 | 12.25 | 3,400 |
Oct 12, 2023 | 12.79 | 12.96 | 12.11 | 12.57 | 12.53 | 8,300 |
Oct 11, 2023 | 13.23 | 13.23 | 12.58 | 12.58 | 12.54 | 17,600 |
Oct 10, 2023 | 12.98 | 13.02 | 12.60 | 12.88 | 12.84 | 13,100 |
Oct 9, 2023 | 12.96 | 13.08 | 12.30 | 12.78 | 12.74 | 13,700 |
Oct 6, 2023 | 12.86 | 13.13 | 12.85 | 13.09 | 13.05 | 7,200 |
Oct 5, 2023 | 12.69 | 12.88 | 12.69 | 12.86 | 12.82 | 4,600 |
Oct 4, 2023 | 12.70 | 12.99 | 12.47 | 12.71 | 12.67 | 8,400 |
Oct 3, 2023 | 13.05 | 13.26 | 12.59 | 12.61 | 12.57 | 20,100 |
Oct 2, 2023 | 13.25 | 13.51 | 12.90 | 13.43 | 13.39 | 15,900 |
Sep 29, 2023 | 13.60 | 13.60 | 13.11 | 13.40 | 13.36 | 8,800 |
Sep 28, 2023 | 13.96 | 14.43 | 13.33 | 13.33 | 13.29 | 26,700 |
Sep 27, 2023 | 13.28 | 14.49 | 12.82 | 13.85 | 13.81 | 39,700 |
Sep 26, 2023 | 13.25 | 13.99 | 12.96 | 13.12 | 13.08 | 34,800 |
Sep 25, 2023 | 12.98 | 13.65 | 12.76 | 13.33 | 13.29 | 27,300 |
Sep 22, 2023 | 12.73 | 13.54 | 12.64 | 12.84 | 12.80 | 43,400 |
Sep 21, 2023 | 12.96 | 13.10 | 12.52 | 12.55 | 12.51 | 21,900 |
Sep 20, 2023 | 13.30 | 13.76 | 12.54 | 13.01 | 12.97 | 23,600 |
Sep 19, 2023 | 13.97 | 13.97 | 13.11 | 13.21 | 13.17 | 15,400 |
Sep 18, 2023 | 13.80 | 14.50 | 13.47 | 13.84 | 13.80 | 62,700 |
Sep 15, 2023 | 13.20 | 13.91 | 12.71 | 13.80 | 13.76 | 32,400 |
Sep 14, 2023 | 13.41 | 13.63 | 12.81 | 13.28 | 13.24 | 55,500 |
Sep 13, 2023 | 13.41 | 13.63 | 13.12 | 13.19 | 13.15 | 18,600 |
Sep 12, 2023 | 13.09 | 13.55 | 12.70 | 13.03 | 12.99 | 30,200 |
Sep 11, 2023 | 13.07 | 14.08 | 13.00 | 13.13 | 13.09 | 39,700 |
Sep 8, 2023 | 12.91 | 13.52 | 11.97 | 12.90 | 12.86 | 42,900 |
Sep 7, 2023 | 13.18 | 13.26 | 12.85 | 13.21 | 13.17 | 25,800 |
Sep 6, 2023 | 13.45 | 13.60 | 13.01 | 13.14 | 13.10 | 28,900 |
Sep 5, 2023 | 14.25 | 14.25 | 13.42 | 13.42 | 13.38 | 63,400 |
Sep 1, 2023 | 14.13 | 14.60 | 13.98 | 14.25 | 14.21 | 16,700 |
Aug 31, 2023 | 14.62 | 14.62 | 13.91 | 13.92 | 13.88 | 29,900 |
Aug 30, 2023 | 14.13 | 14.71 | 13.91 | 14.71 | 14.67 | 7,100 |
Aug 29, 2023 | 14.16 | 14.16 | 13.93 | 14.15 | 14.11 | 8,400 |
Aug 28, 2023 | 13.64 | 14.17 | 13.64 | 14.16 | 14.12 | 24,900 |
Aug 25, 2023 | 13.97 | 14.02 | 13.53 | 13.83 | 13.79 | 34,500 |
Aug 24, 2023 | 14.10 | 14.16 | 13.90 | 14.09 | 14.05 | 20,600 |
Aug 23, 2023 | 13.99 | 14.47 | 13.78 | 14.14 | 14.10 | 33,100 |
Aug 22, 2023 | 13.75 | 14.20 | 13.70 | 14.04 | 14.00 | 25,700 |
Aug 21, 2023 | 14.30 | 14.49 | 13.87 | 13.92 | 13.88 | 61,000 |
Aug 18, 2023 | 14.82 | 14.93 | 14.43 | 14.82 | 14.78 | 20,400 |
Aug 17, 2023 | 14.75 | 14.93 | 14.21 | 14.86 | 14.82 | 25,600 |
Aug 16, 2023 | 14.84 | 15.51 | 14.75 | 14.93 | 14.89 | 19,800 |
Aug 15, 2023 | 16.55 | 16.55 | 14.52 | 14.75 | 14.71 | 78,800 |
Aug 14, 2023 | 17.73 | 17.80 | 17.10 | 17.17 | 17.12 | 32,300 |
Aug 11, 2023 | 17.41 | 17.89 | 17.34 | 17.79 | 17.74 | 13,200 |
Aug 10, 2023 | 17.83 | 17.90 | 16.98 | 17.35 | 17.30 | 25,600 |
Aug 9, 2023 | 16.77 | 18.15 | 16.50 | 17.86 | 17.81 | 64,500 |
Aug 8, 2023 | 17.52 | 17.72 | 16.25 | 16.77 | 16.72 | 41,100 |
Aug 7, 2023 | 18.19 | 18.20 | 17.28 | 17.83 | 17.78 | 30,900 |
Aug 4, 2023 | 18.19 | 18.23 | 17.75 | 17.99 | 17.94 | 40,600 |
Aug 3, 2023 | 17.54 | 18.31 | 17.15 | 17.94 | 17.89 | 32,500 |
Aug 2, 2023 | 17.75 | 17.94 | 17.20 | 17.40 | 17.35 | 29,400 |
Aug 1, 2023 | 17.93 | 18.05 | 17.58 | 17.99 | 17.94 | 35,500 |
Jul 31, 2023 | 17.15 | 18.15 | 17.09 | 17.79 | 17.74 | 58,300 |
Jul 28, 2023 | 17.12 | 17.25 | 16.61 | 16.95 | 16.90 | 45,200 |
Jul 27, 2023 | 17.11 | 17.37 | 16.73 | 17.13 | 17.08 | 41,600 |
Jul 26, 2023 | 16.49 | 17.18 | 16.40 | 17.18 | 17.13 | 76,000 |
Jul 25, 2023 | 16.09 | 16.87 | 16.06 | 16.35 | 16.30 | 46,100 |
Jul 24, 2023 | 14.95 | 16.30 | 14.69 | 16.27 | 16.22 | 142,000 |
Jul 21, 2023 | 14.39 | 14.75 | 14.39 | 14.72 | 14.68 | 46,600 |
Jul 20, 2023 | 0.02 Dividend | |||||
Jul 20, 2023 | 14.37 | 14.69 | 14.23 | 14.25 | 14.21 | 38,700 |
Jul 19, 2023 | 14.15 | 14.70 | 13.80 | 14.66 | 14.60 | 72,700 |
Jul 18, 2023 | 13.60 | 14.23 | 13.51 | 14.00 | 13.94 | 35,500 |
Jul 17, 2023 | 13.39 | 14.00 | 13.27 | 13.27 | 13.21 | 63,000 |
Jul 14, 2023 | 13.33 | 13.50 | 13.12 | 13.25 | 13.19 | 45,800 |
Jul 13, 2023 | 12.66 | 13.37 | 12.66 | 13.35 | 13.29 | 27,000 |
Jul 12, 2023 | 12.95 | 12.95 | 12.65 | 12.89 | 12.84 | 20,700 |
Jul 11, 2023 | 12.79 | 12.95 | 12.79 | 12.83 | 12.78 | 9,200 |
Jul 10, 2023 | 12.89 | 12.89 | 12.41 | 12.63 | 12.58 | 13,600 |
Jul 7, 2023 | 12.40 | 12.88 | 12.36 | 12.69 | 12.64 | 22,300 |
Jul 6, 2023 | 12.34 | 12.50 | 12.19 | 12.46 | 12.41 | 7,300 |
Jul 5, 2023 | 12.95 | 12.95 | 12.08 | 12.43 | 12.38 | 25,500 |
Jul 3, 2023 | 12.67 | 12.95 | 12.24 | 12.93 | 12.87 | 62,100 |
Jun 30, 2023 | 11.00 | 12.70 | 11.00 | 12.60 | 12.55 | 153,400 |
Jun 29, 2023 | 9.79 | 10.09 | 9.78 | 9.95 | 9.91 | 23,100 |
Jun 28, 2023 | 9.66 | 9.77 | 9.65 | 9.65 | 9.61 | 4,800 |
Jun 27, 2023 | 9.66 | 9.78 | 9.65 | 9.65 | 9.61 | 4,200 |
Jun 26, 2023 | 9.61 | 9.81 | 9.60 | 9.64 | 9.60 | 9,100 |
Jun 23, 2023 | 9.77 | 9.82 | 9.60 | 9.66 | 9.62 | 6,200 |
Jun 22, 2023 | 9.94 | 10.21 | 9.86 | 9.86 | 9.82 | 4,400 |
Jun 21, 2023 | 9.70 | 10.01 | 9.65 | 10.01 | 9.97 | 16,800 |
Jun 20, 2023 | 9.87 | 10.15 | 9.78 | 9.83 | 9.79 | 14,200 |
Jun 16, 2023 | 10.17 | 10.29 | 9.81 | 9.88 | 9.84 | 8,300 |
Jun 15, 2023 | 10.39 | 10.43 | 10.17 | 10.17 | 10.13 | 5,700 |
Jun 14, 2023 | 10.47 | 10.49 | 10.30 | 10.30 | 10.26 | 8,600 |
Jun 13, 2023 | 10.20 | 10.39 | 10.20 | 10.25 | 10.21 | 10,200 |
Jun 12, 2023 | 9.81 | 10.20 | 9.81 | 10.17 | 10.13 | 14,200 |
Jun 9, 2023 | 9.96 | 9.96 | 9.76 | 9.85 | 9.81 | 11,500 |
Jun 8, 2023 | 10.01 | 10.01 | 9.89 | 9.99 | 9.95 | 4,600 |
Jun 7, 2023 | 9.70 | 9.87 | 9.70 | 9.74 | 9.70 | 11,700 |
Jun 6, 2023 | 9.55 | 9.74 | 9.53 | 9.68 | 9.64 | 13,900 |
Jun 5, 2023 | 9.66 | 9.66 | 9.55 | 9.55 | 9.51 | 6,500 |
Jun 2, 2023 | 9.59 | 9.77 | 9.57 | 9.70 | 9.66 | 20,600 |
Jun 1, 2023 | 9.53 | 9.65 | 9.53 | 9.55 | 9.51 | 12,700 |
May 31, 2023 | 9.74 | 9.74 | 9.55 | 9.62 | 9.58 | 12,600 |
May 30, 2023 | 10.19 | 10.19 | 9.55 | 9.65 | 9.61 | 19,000 |
May 26, 2023 | 10.28 | 10.28 | 10.05 | 10.15 | 10.11 | 7,400 |
May 25, 2023 | 10.19 | 10.28 | 10.19 | 10.22 | 10.18 | 3,000 |
May 24, 2023 | 10.22 | 10.30 | 10.15 | 10.23 | 10.19 | 11,800 |
May 23, 2023 | 10.26 | 10.32 | 10.25 | 10.25 | 10.21 | 4,000 |
May 22, 2023 | 10.40 | 10.55 | 10.21 | 10.29 | 10.25 | 15,200 |
May 19, 2023 | 10.60 | 10.60 | 10.31 | 10.40 | 10.36 | 7,400 |
May 18, 2023 | 10.25 | 10.34 | 10.05 | 10.34 | 10.30 | 12,600 |
May 17, 2023 | 10.34 | 10.34 | 10.05 | 10.20 | 10.16 | 2,900 |
May 16, 2023 | 10.23 | 10.33 | 10.02 | 10.05 | 10.01 | 11,800 |
May 15, 2023 | 10.44 | 10.51 | 10.15 | 10.38 | 10.34 | 12,700 |
May 12, 2023 | 10.40 | 10.44 | 10.15 | 10.38 | 10.34 | 2,700 |
May 11, 2023 | 10.30 | 10.34 | 10.21 | 10.30 | 10.26 | 6,800 |
May 10, 2023 | 10.42 | 10.45 | 10.30 | 10.41 | 10.37 | 7,800 |
May 9, 2023 | 10.55 | 10.64 | 10.32 | 10.58 | 10.53 | 7,000 |
May 8, 2023 | 10.96 | 10.96 | 10.57 | 10.57 | 10.52 | 6,500 |
May 5, 2023 | 10.17 | 10.90 | 10.10 | 10.90 | 10.85 | 24,000 |
May 4, 2023 | 10.25 | 10.27 | 10.05 | 10.17 | 10.13 | 6,900 |
May 3, 2023 | 10.50 | 10.90 | 10.27 | 10.27 | 10.23 | 10,100 |
May 2, 2023 | 11.12 | 11.12 | 10.77 | 10.95 | 10.90 | 11,300 |
May 1, 2023 | 11.25 | 11.25 | 11.10 | 11.10 | 11.05 | 5,400 |
Apr 28, 2023 | 11.07 | 11.26 | 11.07 | 11.15 | 11.10 | 8,900 |
Apr 27, 2023 | 0.02 Dividend | |||||
Apr 27, 2023 | 11.15 | 11.37 | 10.99 | 11.13 | 11.08 | 12,500 |
Apr 26, 2023 | 11.16 | 11.31 | 11.00 | 11.22 | 11.15 | 9,400 |
Apr 25, 2023 | 11.58 | 11.65 | 11.14 | 11.14 | 11.07 | 6,000 |
Related Tickers
USAP Universal Stainless & Alloy Products, Inc.
26.51
-3.60%
SSAAY SSAB AB (publ)
2.9855
-1.47%
SIM Grupo Simec, S.A.B. de C.V.
31.00
0.00%
NUO.F Nucor Corporation
163.96
-1.18%
RDUS Radius Recycling, Inc.
17.91
+1.53%
ACNT Ascent Industries Co.
10.22
+1.79%
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.6700
-6.70%
INHD Inno Holdings Inc.
0.6000
+3.45%
TSL.TO Tree Island Steel Ltd.
3.1400
+0.96%
MTUS Metallus Inc.
21.49
0.00%