Skip to main content
Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
16.20
-0.14 (-0.86%)
At close: May 30, 2025, 4:00 PM
16.62
+0.42 (2.59%)
After-hours: May 30, 2025, 6:56 PM EDT

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.5116.5215.5116.2016.20-0.86%17,998
May 29, 202516.0516.4916.0516.3416.341.81%17,124
May 28, 202515.6916.2515.6916.0516.051.84%12,960
May 27, 202515.5316.4815.5315.7615.76-3.13%17,714
May 23, 202516.0216.3315.7416.2716.271.50%5,817
May 22, 202516.4816.4915.7916.0316.03-1.60%11,959
May 21, 202516.7916.7916.2916.2916.29-1.33%8,520
May 20, 202516.7716.7816.3916.5116.51-0.72%6,061
May 19, 202516.5216.7516.0316.6316.631.71%10,887
May 16, 202516.1516.5016.0316.3516.351.55%9,872
May 15, 202516.4816.9915.9416.1016.10-1.26%23,999
May 14, 202515.7116.5515.5016.3116.313.13%27,508
May 13, 202516.0816.2815.8115.8115.81-1.62%8,797
May 12, 202514.9716.5514.9716.0716.071.71%16,427
May 9, 202516.5616.5615.6015.8015.80-2.29%5,471
May 8, 202515.9816.3015.8316.1716.170.94%6,462
May 7, 202515.5916.5215.5916.0216.025.39%12,017
May 6, 202517.0217.2714.0015.2015.20-13.19%52,163
May 5, 202516.7317.5816.7317.5117.51-0.23%11,432
May 2, 202517.4017.7317.3817.5517.551.80%29,622
May 1, 202517.0717.4516.9817.2417.240.17%17,451
Apr 30, 202516.9617.3016.9617.2117.210.35%14,925
Apr 29, 202517.2217.3616.8417.1517.15-0.41%30,767
Apr 28, 202517.2517.2517.0017.2217.220.41%14,654
Apr 25, 202517.0117.2216.4217.1517.150.59%10,765
Apr 24, 202516.5317.2216.3817.0517.01-0.06%16,070
Apr 23, 202516.9017.1416.9017.0617.020.35%25,272
Apr 22, 202516.9917.1916.8517.0016.961.37%20,562
Apr 21, 202516.6117.2416.5216.7716.73-1.76%17,396
Apr 17, 202516.6117.1016.1117.0717.031.67%35,669
Apr 16, 202515.6116.7915.6016.7916.754.35%21,886
Apr 15, 202514.7616.1714.7616.0916.052.35%9,840
Apr 14, 202515.5115.9814.2615.7215.681.42%28,456
Apr 11, 202515.3615.5015.0015.5015.462.38%12,945
Apr 10, 202514.2515.4014.1915.1415.115.36%16,214
Apr 9, 202514.0114.6613.9614.3714.344.81%17,166
Apr 8, 202514.4214.4213.5713.7113.68-1.86%10,369
Apr 7, 202513.4314.5112.2413.9713.941.01%37,010
Apr 4, 202514.5914.9313.8313.8313.80-5.85%124,949
Apr 3, 202514.6015.1114.2414.6914.66-0.14%22,402
Apr 2, 202514.7414.9514.4514.7114.682.22%11,642
Apr 1, 202514.8915.1714.2714.3914.36-3.36%22,708
Mar 31, 202515.0815.3014.8614.8914.86-1.26%6,747
Mar 28, 202515.1915.5815.0815.0815.05-3.95%12,317
Mar 27, 202514.9215.7514.6515.7015.667.53%16,482
Mar 26, 202515.5315.9014.5914.6014.57-5.99%31,312
Mar 25, 202516.3616.6115.5315.5315.49-3.96%17,986
Mar 24, 202516.8117.0916.1716.1716.13-5.99%8,818
Mar 21, 202517.0517.2016.6317.2017.16-17,192
Mar 20, 202517.1917.2416.6217.2017.160.06%14,686