Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
16.12
+0.69 (4.47%)
At close: Aug 8, 2025, 4:00 PM
16.04
-0.08 (-0.50%)
After-hours: Aug 8, 2025, 4:00 PM EDT

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202516.1216.6216.0016.10-4.34%12,714
Aug 7, 202515.1315.9315.1315.4315.431.71%16,541
Aug 6, 202515.0615.4115.0615.1715.170.73%7,411
Aug 5, 202514.8515.0914.5115.0615.060.94%30,988
Aug 4, 202514.9515.1814.8614.9214.92-0.13%11,075
Aug 1, 202515.1115.3114.8114.9414.94-1.45%22,223
Jul 31, 202515.2915.3515.0415.1615.16-2.19%9,695
Jul 30, 202515.9916.0215.2015.5015.50-0.42%16,485
Jul 29, 202515.2216.0315.1115.5715.572.27%23,115
Jul 28, 202515.4115.4115.0215.2215.22-1.68%13,907
Jul 25, 202515.9015.9015.3015.4815.48-1.65%12,045
Jul 24, 202516.2216.2215.6015.7415.74-2.96%10,438
Jul 23, 202515.8316.3015.8316.2216.220.56%11,287
Jul 22, 202516.0316.4315.8916.1316.131.13%28,999
Jul 21, 202515.3316.1215.3315.9515.954.04%34,132
Jul 18, 202515.6816.1915.3315.3315.33-1.22%20,190
Jul 17, 202515.6616.2015.4715.5215.48-0.89%15,184
Jul 16, 202515.8015.8015.3515.6615.62-1.32%26,856
Jul 15, 202516.2016.2515.8215.8715.83-2.70%13,871
Jul 14, 202516.3016.9016.0316.3116.27-1.45%13,298
Jul 11, 202517.0117.0115.4116.5516.51-2.76%19,605
Jul 10, 202516.6117.1816.2317.0216.980.71%26,339
Jul 9, 202516.6117.0016.6116.9016.861.14%8,552
Jul 8, 202516.5917.0016.4716.7116.671.46%30,963
Jul 7, 202516.5016.8016.3416.4716.43-1.20%23,591
Jul 3, 202516.5016.8216.4016.6716.631.06%9,662
Jul 2, 202516.6216.6716.4516.5016.450.18%16,257
Jul 1, 202516.5116.7116.3816.4716.42-0.57%23,535
Jun 30, 202516.2116.7516.2016.5616.522.99%64,286
Jun 27, 202516.1816.7015.6516.0816.04-1.53%762,417
Jun 26, 202516.0116.5516.0116.3316.292.06%23,189
Jun 25, 202516.4316.8215.9516.0015.96-2.79%20,388
Jun 24, 202516.4516.7116.2116.4616.421.60%19,398
Jun 23, 202516.7116.7116.0516.2016.16-3.05%25,906
Jun 20, 202516.2116.7316.1616.7116.671.21%19,593
Jun 18, 202516.1216.7616.1216.5116.471.41%18,717
Jun 17, 202516.4716.8216.2816.2816.24-1.99%24,577
Jun 16, 202516.7216.8716.5116.6116.57-0.51%17,744
Jun 13, 202516.9817.1416.5516.7016.65-1.79%30,505
Jun 12, 202517.0617.2716.2817.0016.96-0.35%14,595
Jun 11, 202516.4817.1416.3517.0617.022.52%14,026
Jun 10, 202516.5017.0016.4216.6416.601.34%16,228
Jun 9, 202516.9017.1016.4216.4216.38-2.61%17,154
Jun 6, 202516.8917.2016.8516.8616.82-0.24%10,041
Jun 5, 202516.7817.2216.1016.9016.860.48%32,604
Jun 4, 202517.0017.2716.5316.8216.780.06%23,826
Jun 3, 202516.5517.0616.5516.8116.770.48%19,250
Jun 2, 202516.9117.2916.3016.7316.693.27%54,801
May 30, 202515.5116.5215.5116.2016.16-0.86%17,998
May 29, 202516.0516.4916.0516.3416.301.81%17,124