Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
18.66
-0.65 (-3.37%)
Mar 5, 2026, 4:00 PM EST - Market closed
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.23 | 19.23 | 18.15 | 18.66 | 18.66 | -3.37% | 16,512 |
| Mar 4, 2026 | 18.81 | 19.52 | 18.51 | 19.31 | 19.31 | 4.27% | 19,437 |
| Mar 3, 2026 | 18.57 | 18.61 | 17.90 | 18.52 | 18.52 | -0.96% | 24,819 |
| Mar 2, 2026 | 18.52 | 19.21 | 18.42 | 18.70 | 18.70 | 0.48% | 26,425 |
| Feb 27, 2026 | 18.60 | 18.94 | 18.43 | 18.61 | 18.61 | -0.32% | 32,205 |
| Feb 26, 2026 | 18.59 | 18.93 | 18.49 | 18.67 | 18.67 | 0.32% | 14,542 |
| Feb 25, 2026 | 18.34 | 18.64 | 18.05 | 18.61 | 18.61 | 1.53% | 21,262 |
| Feb 24, 2026 | 18.57 | 18.57 | 18.27 | 18.33 | 18.33 | -0.54% | 12,820 |
| Feb 23, 2026 | 17.96 | 18.57 | 17.86 | 18.43 | 18.43 | 2.11% | 29,918 |
| Feb 20, 2026 | 18.12 | 18.40 | 17.83 | 18.05 | 18.05 | -1.04% | 44,956 |
| Feb 19, 2026 | 18.35 | 18.77 | 17.71 | 18.24 | 18.24 | -1.83% | 50,513 |
| Feb 18, 2026 | 18.86 | 20.01 | 18.35 | 18.58 | 18.58 | -1.59% | 39,578 |
| Feb 17, 2026 | 19.27 | 19.97 | 18.85 | 18.88 | 18.88 | -2.38% | 21,905 |
| Feb 13, 2026 | 20.46 | 20.46 | 19.34 | 19.34 | 19.34 | -5.20% | 11,572 |
| Feb 12, 2026 | 21.36 | 21.36 | 20.18 | 20.40 | 20.40 | -3.00% | 18,402 |
| Feb 11, 2026 | 21.69 | 21.69 | 20.00 | 21.03 | 21.03 | -1.31% | 46,804 |
| Feb 10, 2026 | 20.36 | 24.37 | 19.99 | 21.31 | 21.31 | 7.90% | 74,434 |
| Feb 9, 2026 | 20.03 | 20.10 | 19.38 | 19.75 | 19.75 | -1.94% | 17,763 |
| Feb 6, 2026 | 20.18 | 21.00 | 20.02 | 20.14 | 20.14 | 0.30% | 19,975 |
| Feb 5, 2026 | 20.76 | 20.76 | 19.81 | 20.08 | 20.08 | -2.62% | 22,287 |
| Feb 4, 2026 | 20.72 | 20.85 | 20.30 | 20.62 | 20.62 | 0.34% | 14,585 |
| Feb 3, 2026 | 20.67 | 20.67 | 20.17 | 20.55 | 20.55 | 0.24% | 9,526 |
| Feb 2, 2026 | 19.76 | 20.55 | 19.51 | 20.50 | 20.50 | 4.43% | 20,956 |
| Jan 30, 2026 | 19.55 | 19.74 | 19.07 | 19.63 | 19.63 | - | 14,143 |
| Jan 29, 2026 | 18.66 | 19.65 | 18.57 | 19.63 | 19.63 | 5.42% | 10,334 |
| Jan 28, 2026 | 18.73 | 18.76 | 18.25 | 18.62 | 18.62 | -0.32% | 20,595 |
| Jan 27, 2026 | 18.89 | 19.73 | 18.52 | 18.68 | 18.68 | -0.37% | 18,157 |
| Jan 26, 2026 | 19.60 | 19.95 | 18.75 | 18.75 | 18.75 | -3.40% | 26,028 |
| Jan 23, 2026 | 19.65 | 19.65 | 18.91 | 19.41 | 19.41 | -1.22% | 7,335 |
| Jan 22, 2026 | 19.74 | 19.85 | 19.03 | 19.65 | 19.65 | 0.31% | 16,516 |
| Jan 21, 2026 | 18.98 | 19.64 | 18.96 | 19.59 | 19.59 | 3.11% | 9,716 |
| Jan 20, 2026 | 19.40 | 19.45 | 19.00 | 19.00 | 19.00 | -2.06% | 11,816 |
| Jan 16, 2026 | 20.30 | 20.30 | 19.40 | 19.40 | 19.40 | -5.00% | 11,144 |
| Jan 15, 2026 | 19.83 | 20.47 | 19.18 | 20.42 | 20.38 | 2.15% | 9,343 |
| Jan 14, 2026 | 19.56 | 20.05 | 19.56 | 19.99 | 19.95 | 2.46% | 9,402 |
| Jan 13, 2026 | 19.49 | 19.82 | 19.20 | 19.51 | 19.47 | 0.10% | 17,900 |
| Jan 12, 2026 | 19.67 | 19.79 | 19.19 | 19.49 | 19.45 | -1.02% | 16,177 |
| Jan 9, 2026 | 19.59 | 19.93 | 19.53 | 19.69 | 19.65 | 0.92% | 13,088 |
| Jan 8, 2026 | 19.28 | 20.05 | 19.27 | 19.51 | 19.47 | 0.52% | 16,821 |
| Jan 7, 2026 | 19.91 | 19.92 | 19.21 | 19.41 | 19.37 | -3.58% | 14,657 |
| Jan 6, 2026 | 19.90 | 20.14 | 19.57 | 20.13 | 20.09 | -0.15% | 12,966 |
| Jan 5, 2026 | 20.45 | 20.45 | 19.80 | 20.16 | 20.12 | -0.40% | 9,396 |
| Jan 2, 2026 | 20.59 | 21.00 | 20.01 | 20.24 | 20.20 | -1.22% | 12,422 |
| Dec 31, 2025 | 20.60 | 20.60 | 20.39 | 20.49 | 20.45 | -2.06% | 6,047 |
| Dec 30, 2025 | 20.95 | 21.42 | 20.60 | 20.92 | 20.88 | 0.38% | 11,600 |
| Dec 29, 2025 | 20.51 | 20.87 | 20.35 | 20.84 | 20.80 | 0.82% | 9,762 |
| Dec 26, 2025 | 20.61 | 21.01 | 20.51 | 20.67 | 20.63 | -0.58% | 11,244 |
| Dec 24, 2025 | 20.83 | 20.83 | 20.77 | 20.79 | 20.75 | 0.97% | 4,175 |
| Dec 23, 2025 | 20.47 | 20.70 | 20.40 | 20.59 | 20.55 | 0.34% | 6,894 |
| Dec 22, 2025 | 21.49 | 21.49 | 20.52 | 20.52 | 20.48 | -4.16% | 9,010 |
| Dec 19, 2025 | 21.41 | 21.64 | 20.99 | 21.41 | 21.37 | -0.05% | 42,878 |
| Dec 18, 2025 | 21.34 | 21.79 | 21.09 | 21.42 | 21.38 | 0.37% | 21,066 |
| Dec 17, 2025 | 21.49 | 21.65 | 20.83 | 21.34 | 21.30 | -0.74% | 27,310 |
| Dec 16, 2025 | 21.01 | 21.94 | 21.01 | 21.50 | 21.46 | 1.42% | 18,897 |
| Dec 15, 2025 | 20.59 | 21.25 | 20.22 | 21.20 | 21.16 | 3.87% | 21,684 |
| Dec 12, 2025 | 20.31 | 20.70 | 20.20 | 20.41 | 20.37 | 0.89% | 14,103 |
| Dec 11, 2025 | 18.74 | 20.60 | 18.74 | 20.23 | 20.19 | 7.72% | 27,252 |
| Dec 10, 2025 | 18.20 | 18.78 | 18.20 | 18.78 | 18.74 | 2.23% | 68,828 |
| Dec 9, 2025 | 19.05 | 19.30 | 18.17 | 18.37 | 18.33 | -3.57% | 42,211 |
| Dec 8, 2025 | 19.50 | 19.69 | 19.05 | 19.05 | 19.01 | -2.41% | 12,544 |
| Dec 5, 2025 | 19.81 | 19.81 | 19.41 | 19.52 | 19.48 | -0.51% | 6,158 |
| Dec 4, 2025 | 19.62 | 19.99 | 19.33 | 19.62 | 19.58 | 0.15% | 10,081 |
| Dec 3, 2025 | 18.73 | 19.79 | 18.73 | 19.59 | 19.55 | 4.42% | 26,504 |
| Dec 2, 2025 | 18.74 | 19.10 | 18.50 | 18.76 | 18.72 | 1.08% | 14,814 |
| Dec 1, 2025 | 20.27 | 20.47 | 18.46 | 18.56 | 18.52 | -8.53% | 41,706 |
| Nov 28, 2025 | 20.05 | 20.72 | 19.43 | 20.29 | 20.25 | 2.17% | 20,299 |
| Nov 26, 2025 | 19.58 | 20.12 | 19.21 | 19.86 | 19.82 | 0.66% | 18,752 |
| Nov 25, 2025 | 19.20 | 19.98 | 19.14 | 19.73 | 19.69 | 2.23% | 17,947 |
| Nov 24, 2025 | 19.48 | 19.94 | 19.30 | 19.30 | 19.26 | -1.93% | 18,650 |
| Nov 21, 2025 | 19.26 | 20.00 | 19.19 | 19.68 | 19.64 | 1.81% | 21,744 |
| Nov 20, 2025 | 20.28 | 20.60 | 19.19 | 19.33 | 19.29 | -2.77% | 14,799 |
| Nov 19, 2025 | 20.50 | 20.50 | 19.71 | 19.88 | 19.84 | -1.88% | 22,493 |
| Nov 18, 2025 | 20.28 | 20.92 | 19.65 | 20.26 | 20.22 | -1.12% | 21,908 |
| Nov 17, 2025 | 22.39 | 22.39 | 19.66 | 20.49 | 20.45 | -9.42% | 38,269 |
| Nov 14, 2025 | 22.42 | 22.81 | 22.12 | 22.62 | 22.58 | 1.12% | 19,187 |
| Nov 13, 2025 | 21.87 | 23.50 | 21.87 | 22.37 | 22.33 | 1.22% | 42,613 |
| Nov 12, 2025 | 20.38 | 22.73 | 20.15 | 22.10 | 22.06 | 6.92% | 60,119 |
| Nov 11, 2025 | 21.70 | 21.70 | 20.28 | 20.67 | 20.63 | -5.83% | 16,465 |
| Nov 10, 2025 | 21.36 | 22.31 | 20.96 | 21.95 | 21.91 | 4.37% | 19,416 |
| Nov 7, 2025 | 21.39 | 21.65 | 20.96 | 21.03 | 20.99 | -0.99% | 9,897 |
| Nov 6, 2025 | 21.70 | 21.70 | 20.94 | 21.24 | 21.20 | -2.03% | 16,007 |
| Nov 5, 2025 | 21.24 | 21.72 | 20.92 | 21.68 | 21.64 | 3.09% | 13,255 |
| Nov 4, 2025 | 22.37 | 22.37 | 20.78 | 21.03 | 20.99 | -5.99% | 21,056 |
| Nov 3, 2025 | 21.23 | 22.92 | 21.23 | 22.37 | 22.33 | 5.32% | 27,231 |
| Oct 31, 2025 | 20.61 | 21.38 | 20.30 | 21.24 | 21.20 | 1.97% | 10,519 |
| Oct 30, 2025 | 20.95 | 21.25 | 20.60 | 20.83 | 20.79 | -0.57% | 6,509 |
| Oct 29, 2025 | 20.92 | 21.76 | 20.89 | 20.95 | 20.91 | 0.19% | 14,675 |
| Oct 28, 2025 | 20.98 | 21.01 | 20.30 | 20.91 | 20.87 | 0.19% | 13,628 |
| Oct 27, 2025 | 21.24 | 22.06 | 20.53 | 20.87 | 20.83 | -1.74% | 13,639 |
| Oct 24, 2025 | 20.17 | 21.24 | 20.17 | 21.24 | 21.20 | 6.57% | 13,582 |
| Oct 23, 2025 | 20.35 | 20.35 | 19.53 | 19.93 | 19.85 | 0.30% | 8,177 |
| Oct 22, 2025 | 20.06 | 20.06 | 19.55 | 19.87 | 19.79 | -0.40% | 9,866 |
| Oct 21, 2025 | 19.91 | 20.06 | 19.69 | 19.95 | 19.87 | - | 10,963 |
| Oct 20, 2025 | 19.27 | 20.08 | 19.27 | 19.95 | 19.87 | 1.58% | 17,098 |
| Oct 17, 2025 | 19.90 | 20.17 | 19.64 | 19.64 | 19.56 | -2.48% | 11,225 |
| Oct 16, 2025 | 20.58 | 20.71 | 19.77 | 20.14 | 20.06 | -1.76% | 7,284 |
| Oct 15, 2025 | 20.43 | 20.95 | 20.36 | 20.50 | 20.42 | 0.79% | 8,117 |
| Oct 14, 2025 | 20.10 | 20.37 | 19.80 | 20.34 | 20.26 | 0.54% | 12,354 |
| Oct 13, 2025 | 20.13 | 20.65 | 19.74 | 20.23 | 20.15 | 2.02% | 19,576 |
| Oct 10, 2025 | 20.81 | 20.81 | 19.74 | 19.83 | 19.75 | -5.53% | 13,875 |