Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
20.35
+0.63 (3.19%)
At close: Apr 28, 2026, 4:00 PM EDT
20.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.90 | 20.50 | 19.81 | 20.35 | 20.35 | 3.19% | 24,830 |
| Apr 27, 2026 | 20.45 | 20.45 | 19.72 | 19.72 | 19.72 | -3.90% | 20,452 |
| Apr 24, 2026 | 19.70 | 20.56 | 19.35 | 20.52 | 20.52 | 4.14% | 40,567 |
| Apr 23, 2026 | 19.35 | 20.15 | 19.35 | 19.71 | 19.67 | 1.99% | 18,358 |
| Apr 22, 2026 | 18.75 | 19.63 | 18.75 | 19.32 | 19.28 | 2.44% | 64,196 |
| Apr 21, 2026 | 19.50 | 19.50 | 18.77 | 18.86 | 18.82 | -3.53% | 15,530 |
| Apr 20, 2026 | 19.38 | 19.80 | 19.23 | 19.55 | 19.51 | 0.88% | 12,824 |
| Apr 17, 2026 | 19.10 | 19.77 | 18.85 | 19.38 | 19.34 | 2.38% | 28,407 |
| Apr 16, 2026 | 18.95 | 19.07 | 18.78 | 18.93 | 18.89 | -0.94% | 34,049 |
| Apr 15, 2026 | 18.69 | 19.25 | 18.50 | 19.11 | 19.07 | 2.41% | 41,542 |
| Apr 14, 2026 | 18.88 | 19.13 | 18.45 | 18.66 | 18.62 | -0.96% | 19,520 |
| Apr 13, 2026 | 18.02 | 18.87 | 18.01 | 18.84 | 18.80 | 2.95% | 33,239 |
| Apr 10, 2026 | 17.94 | 18.53 | 17.75 | 18.30 | 18.26 | 1.10% | 11,536 |
| Apr 9, 2026 | 18.00 | 18.23 | 17.49 | 18.10 | 18.06 | 0.44% | 40,788 |
| Apr 8, 2026 | 17.75 | 18.17 | 17.70 | 18.02 | 17.98 | 4.16% | 17,795 |
| Apr 7, 2026 | 17.21 | 17.51 | 17.21 | 17.30 | 17.26 | -0.57% | 21,623 |
| Apr 6, 2026 | 17.16 | 17.99 | 17.16 | 17.40 | 17.36 | 0.87% | 19,655 |
| Apr 2, 2026 | 17.01 | 17.78 | 17.01 | 17.25 | 17.21 | -0.35% | 34,703 |
| Apr 1, 2026 | 17.98 | 17.98 | 16.92 | 17.31 | 17.27 | -2.31% | 25,080 |
| Mar 31, 2026 | 18.02 | 18.12 | 17.31 | 17.72 | 17.68 | -0.39% | 26,976 |
| Mar 30, 2026 | 18.01 | 18.17 | 17.54 | 17.79 | 17.75 | -0.22% | 20,642 |
| Mar 27, 2026 | 17.88 | 18.01 | 17.27 | 17.83 | 17.79 | -1.00% | 22,397 |
| Mar 26, 2026 | 18.04 | 18.20 | 17.65 | 18.01 | 17.97 | 0.11% | 18,538 |
| Mar 25, 2026 | 18.35 | 18.35 | 17.81 | 17.99 | 17.95 | -1.96% | 25,784 |
| Mar 24, 2026 | 18.00 | 18.60 | 18.00 | 18.35 | 18.31 | 1.94% | 18,757 |
| Mar 23, 2026 | 17.81 | 18.73 | 17.60 | 18.00 | 17.96 | 3.45% | 43,470 |
| Mar 20, 2026 | 17.08 | 17.92 | 16.84 | 17.40 | 17.36 | 1.87% | 44,948 |
| Mar 19, 2026 | 16.85 | 17.36 | 16.85 | 17.08 | 17.05 | 0.12% | 26,215 |
| Mar 18, 2026 | 17.46 | 18.02 | 16.59 | 17.06 | 17.03 | -3.29% | 91,457 |
| Mar 17, 2026 | 17.54 | 17.86 | 17.32 | 17.64 | 17.60 | 2.32% | 20,239 |
| Mar 16, 2026 | 17.27 | 18.67 | 17.17 | 17.24 | 17.21 | 1.35% | 17,093 |
| Mar 13, 2026 | 17.05 | 17.84 | 16.55 | 17.01 | 16.98 | -0.06% | 35,228 |
| Mar 12, 2026 | 17.15 | 17.92 | 16.70 | 17.02 | 16.99 | -2.41% | 35,630 |
| Mar 11, 2026 | 17.67 | 17.91 | 17.25 | 17.44 | 17.40 | -1.36% | 31,846 |
| Mar 10, 2026 | 18.00 | 18.51 | 17.68 | 17.68 | 17.64 | -2.10% | 35,023 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.50 | 18.06 | 18.02 | -1.74% | 35,937 |
| Mar 6, 2026 | 18.27 | 18.63 | 18.11 | 18.38 | 18.34 | -1.50% | 27,670 |
| Mar 5, 2026 | 19.23 | 19.23 | 18.15 | 18.66 | 18.62 | -3.37% | 16,519 |
| Mar 4, 2026 | 18.81 | 19.52 | 18.51 | 19.31 | 19.27 | 4.27% | 19,437 |
| Mar 3, 2026 | 18.57 | 18.61 | 17.90 | 18.52 | 18.48 | -0.96% | 24,843 |
| Mar 2, 2026 | 18.52 | 19.21 | 18.42 | 18.70 | 18.66 | 0.48% | 26,425 |
| Feb 27, 2026 | 18.60 | 18.94 | 18.43 | 18.61 | 18.57 | -0.32% | 32,205 |
| Feb 26, 2026 | 18.59 | 18.93 | 18.49 | 18.67 | 18.63 | 0.32% | 14,542 |
| Feb 25, 2026 | 18.34 | 18.64 | 18.05 | 18.61 | 18.57 | 1.53% | 21,262 |
| Feb 24, 2026 | 18.57 | 18.57 | 18.27 | 18.33 | 18.29 | -0.54% | 12,820 |
| Feb 23, 2026 | 17.96 | 18.57 | 17.86 | 18.43 | 18.39 | 2.11% | 29,918 |
| Feb 20, 2026 | 18.12 | 18.40 | 17.83 | 18.05 | 18.01 | -1.04% | 44,956 |
| Feb 19, 2026 | 18.35 | 18.77 | 17.71 | 18.24 | 18.20 | -1.83% | 50,513 |
| Feb 18, 2026 | 18.86 | 20.01 | 18.35 | 18.58 | 18.54 | -1.59% | 39,578 |
| Feb 17, 2026 | 19.27 | 19.97 | 18.85 | 18.88 | 18.84 | -2.38% | 21,905 |
| Feb 13, 2026 | 20.46 | 20.46 | 19.34 | 19.34 | 19.30 | -5.20% | 11,572 |
| Feb 12, 2026 | 21.36 | 21.36 | 20.18 | 20.40 | 20.36 | -3.00% | 18,402 |
| Feb 11, 2026 | 21.69 | 21.69 | 20.00 | 21.03 | 20.99 | -1.31% | 46,804 |
| Feb 10, 2026 | 20.36 | 24.37 | 19.99 | 21.31 | 21.27 | 7.90% | 74,434 |
| Feb 9, 2026 | 20.03 | 20.10 | 19.38 | 19.75 | 19.71 | -1.94% | 17,763 |
| Feb 6, 2026 | 20.18 | 21.00 | 20.02 | 20.14 | 20.10 | 0.30% | 19,975 |
| Feb 5, 2026 | 20.76 | 20.76 | 19.81 | 20.08 | 20.04 | -2.62% | 22,287 |
| Feb 4, 2026 | 20.72 | 20.85 | 20.30 | 20.62 | 20.58 | 0.34% | 14,585 |
| Feb 3, 2026 | 20.67 | 20.67 | 20.17 | 20.55 | 20.51 | 0.24% | 9,526 |
| Feb 2, 2026 | 19.76 | 20.55 | 19.51 | 20.50 | 20.46 | 4.43% | 20,956 |
| Jan 30, 2026 | 19.55 | 19.74 | 19.07 | 19.63 | 19.59 | - | 14,143 |
| Jan 29, 2026 | 18.66 | 19.65 | 18.57 | 19.63 | 19.59 | 5.42% | 10,334 |
| Jan 28, 2026 | 18.73 | 18.76 | 18.25 | 18.62 | 18.58 | -0.32% | 20,595 |
| Jan 27, 2026 | 18.89 | 19.73 | 18.52 | 18.68 | 18.64 | -0.37% | 18,157 |
| Jan 26, 2026 | 19.60 | 19.95 | 18.75 | 18.75 | 18.71 | -3.40% | 26,028 |
| Jan 23, 2026 | 19.65 | 19.65 | 18.91 | 19.41 | 19.37 | -1.22% | 7,335 |
| Jan 22, 2026 | 19.74 | 19.85 | 19.03 | 19.65 | 19.61 | 0.31% | 16,516 |
| Jan 21, 2026 | 18.98 | 19.64 | 18.96 | 19.59 | 19.55 | 3.11% | 9,716 |
| Jan 20, 2026 | 19.40 | 19.45 | 19.00 | 19.00 | 18.96 | -2.06% | 11,816 |
| Jan 16, 2026 | 20.30 | 20.30 | 19.40 | 19.40 | 19.36 | -5.00% | 11,144 |
| Jan 15, 2026 | 19.83 | 20.47 | 19.18 | 20.42 | 20.34 | 2.15% | 9,343 |
| Jan 14, 2026 | 19.56 | 20.05 | 19.56 | 19.99 | 19.91 | 2.46% | 9,402 |
| Jan 13, 2026 | 19.49 | 19.82 | 19.20 | 19.51 | 19.43 | 0.10% | 17,900 |
| Jan 12, 2026 | 19.67 | 19.79 | 19.19 | 19.49 | 19.41 | -1.02% | 16,177 |
| Jan 9, 2026 | 19.59 | 19.93 | 19.53 | 19.69 | 19.61 | 0.92% | 13,088 |
| Jan 8, 2026 | 19.28 | 20.05 | 19.27 | 19.51 | 19.43 | 0.52% | 16,821 |
| Jan 7, 2026 | 19.91 | 19.92 | 19.21 | 19.41 | 19.33 | -3.58% | 14,657 |
| Jan 6, 2026 | 19.90 | 20.14 | 19.57 | 20.13 | 20.05 | -0.15% | 12,966 |
| Jan 5, 2026 | 20.45 | 20.45 | 19.80 | 20.16 | 20.08 | -0.40% | 9,396 |
| Jan 2, 2026 | 20.59 | 21.00 | 20.01 | 20.24 | 20.16 | -1.22% | 12,422 |
| Dec 31, 2025 | 20.60 | 20.60 | 20.39 | 20.49 | 20.41 | -2.06% | 6,047 |
| Dec 30, 2025 | 20.95 | 21.42 | 20.60 | 20.92 | 20.84 | 0.38% | 11,600 |
| Dec 29, 2025 | 20.51 | 20.87 | 20.35 | 20.84 | 20.76 | 0.82% | 9,762 |
| Dec 26, 2025 | 20.61 | 21.01 | 20.51 | 20.67 | 20.59 | -0.58% | 11,244 |
| Dec 24, 2025 | 20.83 | 20.83 | 20.77 | 20.79 | 20.71 | 0.97% | 4,175 |
| Dec 23, 2025 | 20.47 | 20.70 | 20.40 | 20.59 | 20.51 | 0.34% | 6,894 |
| Dec 22, 2025 | 21.49 | 21.49 | 20.52 | 20.52 | 20.44 | -4.16% | 9,010 |
| Dec 19, 2025 | 21.41 | 21.64 | 20.99 | 21.41 | 21.32 | -0.05% | 42,878 |
| Dec 18, 2025 | 21.34 | 21.79 | 21.09 | 21.42 | 21.33 | 0.37% | 21,066 |
| Dec 17, 2025 | 21.49 | 21.65 | 20.83 | 21.34 | 21.25 | -0.74% | 27,310 |
| Dec 16, 2025 | 21.01 | 21.94 | 21.01 | 21.50 | 21.41 | 1.42% | 18,897 |
| Dec 15, 2025 | 20.59 | 21.25 | 20.22 | 21.20 | 21.12 | 3.87% | 21,684 |
| Dec 12, 2025 | 20.31 | 20.70 | 20.20 | 20.41 | 20.33 | 0.89% | 14,103 |
| Dec 11, 2025 | 18.74 | 20.60 | 18.74 | 20.23 | 20.15 | 7.72% | 27,252 |
| Dec 10, 2025 | 18.20 | 18.78 | 18.20 | 18.78 | 18.71 | 2.23% | 68,828 |
| Dec 9, 2025 | 19.05 | 19.30 | 18.17 | 18.37 | 18.30 | -3.57% | 42,211 |
| Dec 8, 2025 | 19.50 | 19.69 | 19.05 | 19.05 | 18.97 | -2.41% | 12,544 |
| Dec 5, 2025 | 19.81 | 19.81 | 19.41 | 19.52 | 19.44 | -0.51% | 6,158 |
| Dec 4, 2025 | 19.62 | 19.99 | 19.33 | 19.62 | 19.54 | 0.15% | 10,081 |
| Dec 3, 2025 | 18.73 | 19.79 | 18.73 | 19.59 | 19.51 | 4.42% | 26,504 |