Friedman Industries (FRD)

Add to Watchlists
Create an Alert
5.881 -0.15  -2.47% NYSE MKT Oct 20, 20:00 Delayed 2m USD

Friedman Industries Total Return Price:

5.881 for Oct. 20, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Friedman Industries Total Return Price Chart

Export Data
Save Image
Print Image

Friedman Industries Historical Total Return Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Oct. 20, 2017 5.881
Oct. 19, 2017 6.03
Oct. 18, 2017 6.05
Oct. 17, 2017 6.01
Oct. 16, 2017 6.04
Oct. 13, 2017 6.04
Oct. 12, 2017 6.03
Oct. 11, 2017 6.05
Oct. 10, 2017 6.08
Oct. 9, 2017 6.130
Oct. 6, 2017 6.130
Oct. 5, 2017 6.130
Oct. 4, 2017 6.180
Oct. 3, 2017 6.07
Oct. 2, 2017 6.170
Sept. 29, 2017 6.140
Sept. 28, 2017 6.08
Sept. 27, 2017 6.03
Sept. 26, 2017 6.04
Sept. 25, 2017 5.750
Sept. 22, 2017 5.790
Sept. 21, 2017 5.770
Sept. 20, 2017 5.860
Sept. 19, 2017 5.831
Sept. 18, 2017 5.770
   
Sept. 15, 2017 6.06
Sept. 14, 2017 5.790
Sept. 13, 2017 5.850
Sept. 12, 2017 5.750
Sept. 11, 2017 5.770
Sept. 8, 2017 5.681
Sept. 7, 2017 5.651
Sept. 6, 2017 5.730
Sept. 5, 2017 5.621
Sept. 1, 2017 5.800
Aug. 31, 2017 5.661
Aug. 30, 2017 5.840
Aug. 29, 2017 5.671
Aug. 28, 2017 5.651
Aug. 25, 2017 5.521
Aug. 24, 2017 5.582
Aug. 23, 2017 5.591
Aug. 22, 2017 5.481
Aug. 21, 2017 5.661
Aug. 18, 2017 5.491
Aug. 17, 2017 5.421
Aug. 16, 2017 5.461
Aug. 15, 2017 5.481
Aug. 14, 2017 5.511
Aug. 11, 2017 5.421

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

FRD Total Return Price Benchmarks

Companies
Yield10 Bioscience 3.42
Universal Stainless 21.79
Amyris 3.00

FRD Total Return Price Range, Past 5 Years

Minimum 4.369 Jan 20 2016
Maximum 11.16 Feb 11 2013
Average 7.159

FRD Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("FRD", "total_return_price")
  • Last 5 data points: =YCS("FRD", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.