Skip to main content
Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
32.71
-1.72 (-5.00%)
Jun 29, 2026, 1:58 PM EDT - Market open

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202634.3434.6532.2532.96--4.27%31,754
Jun 26, 202633.5434.5032.8334.4334.432.14%225,092
Jun 25, 202633.8734.6232.6933.7133.71-0.09%55,216
Jun 24, 202635.2835.9933.7033.7433.74-4.37%52,651
Jun 23, 202637.0037.9734.9035.2835.28-5.03%109,543
Jun 22, 202637.0137.3136.0337.1537.15-0.72%58,323
Jun 18, 202636.4337.8733.7937.4237.423.74%162,334
Jun 17, 202634.7737.0034.1536.0736.073.47%89,398
Jun 16, 202634.6936.1533.4234.8634.86-0.03%128,409
Jun 15, 202634.7235.4833.7534.8734.870.43%137,545
Jun 12, 202631.2036.2631.1634.7234.7231.61%325,543
Jun 11, 202626.1026.5025.1426.3826.383.25%47,565
Jun 10, 202625.2426.0025.1225.5525.551.23%65,527
Jun 9, 202624.6825.6224.6125.2425.242.35%26,028
Jun 8, 202624.6325.0024.3024.6624.661.07%41,090
Jun 5, 202624.0524.6324.0524.4024.400.12%20,587
Jun 4, 202623.8424.6323.8024.3724.372.01%19,746
Jun 3, 202624.1324.3623.5423.8923.89-2.01%25,957
Jun 2, 202623.4724.4723.2024.3824.382.57%17,744
Jun 1, 202623.3823.8122.7523.7723.771.67%26,167
May 29, 202623.5224.6923.3123.3823.38-1.31%29,296
May 28, 202623.7024.1823.3123.6923.69-0.17%68,749
May 27, 202622.9123.9522.9123.7323.733.62%40,187
May 26, 202620.8822.9820.8822.9022.9010.74%46,240
May 22, 202620.6021.3020.5720.6820.680.73%14,797
May 21, 202620.6320.8720.3020.5320.53-1.30%15,908
May 20, 202620.6420.8520.2020.8020.800.34%15,764
May 19, 202620.4520.9720.4520.7320.731.47%15,060
May 18, 202620.6720.8820.1320.4320.43-0.83%25,933
May 15, 202620.7020.7620.1720.6020.60-1.44%29,963
May 14, 202621.6421.9720.8420.9020.90-4.08%12,981
May 13, 202621.5222.5220.4921.7921.791.30%57,769
May 12, 202621.4321.8920.1221.5121.510.37%106,774
May 11, 202621.6221.7821.3221.4321.43-1.02%14,981
May 8, 202620.9221.7520.9021.6521.652.95%16,836
May 7, 202620.9121.4719.7021.0321.03-0.05%29,188
May 6, 202620.8921.3220.1021.0421.040.72%18,160
May 5, 202620.7221.4220.3320.8920.892.10%22,276
May 4, 202620.3020.9919.9120.4620.46-0.53%29,059
May 1, 202620.3820.6320.1320.5720.57-0.10%8,862
Apr 30, 202619.8720.5919.5820.5920.593.47%15,442
Apr 29, 202620.1720.2219.3919.9019.90-2.21%26,855
Apr 28, 202619.9020.5019.8120.3520.353.19%24,830
Apr 27, 202620.4520.4519.7219.7219.72-3.90%20,452
Apr 24, 202619.7020.5619.3520.5220.524.35%40,567
Apr 23, 202619.3520.1519.3519.7119.671.99%18,358
Apr 22, 202618.7519.6318.7519.3219.282.44%64,196
Apr 21, 202619.5019.5018.7718.8618.82-3.53%15,530
Apr 20, 202619.3819.8019.2319.5519.510.88%12,824
Apr 17, 202619.1019.7718.8519.3819.342.38%28,407
Apr 16, 202618.9519.0718.7818.9318.89-0.94%34,049
Apr 15, 202618.6919.2518.5019.1119.072.41%41,542
Apr 14, 202618.8819.1318.4518.6618.62-0.96%19,520
Apr 13, 202618.0218.8718.0118.8418.802.95%33,239
Apr 10, 202617.9418.5317.7518.3018.261.10%11,536
Apr 9, 202618.0018.2317.4918.1018.060.44%40,788
Apr 8, 202617.7518.1717.7018.0217.984.16%17,795
Apr 7, 202617.2117.5117.2117.3017.26-0.57%21,623
Apr 6, 202617.1617.9917.1617.4017.360.87%19,655
Apr 2, 202617.0117.7817.0117.2517.21-0.35%34,703
Apr 1, 202617.9817.9816.9217.3117.27-2.31%25,080
Mar 31, 202618.0218.1217.3117.7217.68-0.39%26,976
Mar 30, 202618.0118.1717.5417.7917.75-0.22%20,642
Mar 27, 202617.8818.0117.2717.8317.79-1.00%22,397
Mar 26, 202618.0418.2017.6518.0117.970.11%18,538
Mar 25, 202618.3518.3517.8117.9917.95-1.96%25,784
Mar 24, 202618.0018.6018.0018.3518.311.94%18,757
Mar 23, 202617.8118.7317.6018.0017.963.45%43,470
Mar 20, 202617.0817.9216.8417.4017.361.87%44,948
Mar 19, 202616.8517.3616.8517.0817.050.12%26,215
Mar 18, 202617.4618.0216.5917.0617.03-3.29%91,457
Mar 17, 202617.5417.8617.3217.6417.602.32%20,239
Mar 16, 202617.2718.6717.1717.2417.211.35%17,093
Mar 13, 202617.0517.8416.5517.0116.98-0.06%35,228
Mar 12, 202617.1517.9216.7017.0216.99-2.41%35,630
Mar 11, 202617.6717.9117.2517.4417.40-1.36%31,846
Mar 10, 202618.0018.5117.6817.6817.64-2.10%35,023
Mar 9, 202618.2018.2017.5018.0618.02-1.74%35,937
Mar 6, 202618.2718.6318.1118.3818.34-1.50%27,670
Mar 5, 202619.2319.2318.1518.6618.62-3.37%16,519
Mar 4, 202618.8119.5218.5119.3119.274.27%19,437
Mar 3, 202618.5718.6117.9018.5218.48-0.96%24,843
Mar 2, 202618.5219.2118.4218.7018.660.48%26,425
Feb 27, 202618.6018.9418.4318.6118.57-0.32%32,205
Feb 26, 202618.5918.9318.4918.6718.630.32%14,542
Feb 25, 202618.3418.6418.0518.6118.571.53%21,262
Feb 24, 202618.5718.5718.2718.3318.29-0.54%12,820
Feb 23, 202617.9618.5717.8618.4318.392.11%29,918
Feb 20, 202618.1218.4017.8318.0518.01-1.04%44,956
Feb 19, 202618.3518.7717.7118.2418.20-1.83%50,513
Feb 18, 202618.8620.0118.3518.5818.54-1.59%39,578
Feb 17, 202619.2719.9718.8518.8818.84-2.38%21,905
Feb 13, 202620.4620.4619.3419.3419.30-5.20%11,572
Feb 12, 202621.3621.3620.1820.4020.36-3.00%18,402
Feb 11, 202621.6921.6920.0021.0320.99-1.31%46,804
Feb 10, 202620.3624.3719.9921.3121.277.90%74,434
Feb 9, 202620.0320.1019.3819.7519.71-1.94%17,763
Feb 6, 202620.1821.0020.0220.1420.100.30%19,975
Feb 5, 202620.7620.7619.8120.0820.04-2.62%22,287
Feb 4, 202620.7220.8520.3020.6220.580.34%14,585