Skip to main content
Friedman Industries, Incorporated (FRD)
NYSEAMERICAN: FRD · Real-Time Price · USD
16.47
+0.45 (2.81%)
At close: Dec 20, 2024, 4:00 PM
16.54
+0.07 (0.43%)
After-hours: Dec 20, 2024, 5:29 PM EST

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.8116.4715.8116.4716.472.81%12,750
Dec 19, 202415.8516.2315.7316.0216.021.52%5,967
Dec 18, 202415.3116.1915.3115.7815.781.15%9,054
Dec 17, 202415.5915.6015.3215.6015.600.78%14,913
Dec 16, 202415.8815.8815.4815.4815.48-1.84%7,853
Dec 13, 202416.0016.0115.6015.7715.77-0.76%8,917
Dec 12, 202416.4016.4815.8915.8915.89-3.40%7,950
Dec 11, 202417.7417.7416.4516.4516.45-4.58%9,241
Dec 10, 202417.5417.7517.2117.2417.24-4.17%11,821
Dec 9, 202417.6718.0117.0417.9917.991.81%11,609
Dec 6, 202416.7617.6716.7617.6717.674.19%9,163
Dec 5, 202416.1716.9615.9416.9616.964.18%22,908
Dec 4, 202415.9016.2815.7716.2816.282.45%7,222
Dec 3, 202416.7116.7115.8715.8915.89-4.45%11,558
Dec 2, 202415.6018.4815.0516.6316.639.19%34,674
Nov 29, 202415.3015.3015.1015.2315.232.91%3,561
Nov 27, 202414.9215.3414.6114.8014.80-1.99%9,168
Nov 26, 202414.7815.3514.7515.1015.100.33%4,940
Nov 25, 202414.2315.4914.2315.0515.05-0.20%11,708
Nov 22, 202413.7015.1013.5715.0815.0811.21%15,968
Nov 21, 202413.7613.8513.4013.5613.56-3.28%22,797
Nov 20, 202413.8014.0213.6414.0214.021.89%11,555
Nov 19, 202413.8514.0313.7513.7613.76-0.72%6,926
Nov 18, 202414.5314.6513.8613.8613.86-4.22%8,195
Nov 15, 202414.7214.7214.4014.4714.47-1.50%5,287
Nov 14, 202414.2914.7214.1414.6914.693.89%12,701
Nov 13, 202413.8514.5313.8514.1414.14-3.48%22,075
Nov 12, 202414.8015.0014.4214.6514.65-1.35%8,935
Nov 11, 202414.3115.1714.3114.8514.851.09%8,889
Nov 8, 202413.9114.9013.9114.6914.693.09%5,616
Nov 7, 202415.1115.1114.2514.2514.25-5.69%6,383
Nov 6, 202415.5516.0015.1115.1115.116.86%12,012
Nov 5, 202413.9314.3413.9114.1414.140.57%10,802
Nov 4, 202413.8614.3413.8614.0614.06-2.02%7,378
Nov 1, 202414.1414.3513.9414.3514.352.87%9,596
Oct 31, 202414.3514.3713.8613.9513.95-2.79%14,834
Oct 30, 202414.0114.5414.0114.3514.352.50%17,435
Oct 29, 202414.1614.3614.0014.0014.00-0.57%5,033
Oct 28, 202414.1614.3414.0814.0814.08-1.12%13,404
Oct 25, 202414.2714.2713.9614.2414.24-7,380
Oct 24, 202414.1014.2513.9814.2414.20-1.32%11,659
Oct 23, 202414.5014.5414.1514.4314.392.34%5,663
Oct 22, 202414.5514.5513.9914.1014.06-0.07%7,559
Oct 21, 202415.1315.1314.1114.1114.07-5.87%14,160
Oct 18, 202415.1515.3814.7114.9914.95-2.28%3,823
Oct 17, 202414.7915.3914.7915.3415.300.85%27,077
Oct 16, 202415.0115.2114.5515.2115.174.18%7,305
Oct 15, 202415.3415.8514.6014.6014.56-4.82%9,838
Oct 14, 202415.5515.7515.3415.3415.30-1.48%3,381
Oct 11, 202415.8816.0015.4615.5715.53-1.89%6,592
Oct 10, 202415.7316.1515.6015.8715.83-0.63%5,538
Oct 9, 202416.2016.2515.7715.9715.93-0.44%10,864
Oct 8, 202416.3816.7416.0416.0416.00-1.05%13,289
Oct 7, 202416.0016.7416.0016.2116.171.69%20,623
Oct 4, 202416.2816.3215.9415.9415.90-0.13%11,664
Oct 3, 202416.0216.2015.8515.9615.92-0.87%3,030
Oct 2, 202415.6716.1315.6716.1016.063.87%6,095
Oct 1, 202415.6716.0115.5015.5015.46-3.25%6,791
Sep 30, 202415.7516.0215.4616.0215.982.17%7,452
Sep 27, 202415.8016.2715.6815.6815.64-2.73%6,229
Sep 26, 202415.6716.1215.6716.1216.085.84%11,738
Sep 25, 202415.8216.1415.2315.2315.19-1.10%13,148
Sep 24, 202415.1016.4514.9115.4015.361.32%22,888
Sep 23, 202415.1215.2014.9615.2015.161.13%14,301
Sep 20, 202414.4215.2714.3715.0314.995.40%35,393
Sep 19, 202414.0314.4813.9014.2614.223.71%16,244
Sep 18, 202413.9514.2013.7513.7513.71-1.15%27,193
Sep 17, 202414.2114.5413.7113.9113.87-4.33%16,033
Sep 16, 202414.8615.0314.4814.5414.50-2.15%9,704
Sep 13, 202414.0214.8614.0214.8614.825.92%5,717
Sep 12, 202415.1015.2914.0114.0313.99-6.15%23,988
Sep 11, 202414.4814.9514.4014.9514.913.17%9,477
Sep 10, 202414.3914.6214.3014.4914.450.69%5,913
Sep 9, 202414.3914.6514.3914.3914.35-0.55%7,067
Sep 6, 202414.7014.8014.4214.4714.43-1.90%27,712
Sep 5, 202414.7014.8614.7014.7514.71-0.34%4,217
Sep 4, 202414.7514.8414.7114.8014.76-0.40%6,554
Sep 3, 202414.9014.9114.7514.8614.82-1.26%11,132
Aug 30, 202415.0215.2714.8815.0515.01-1.63%7,656
Aug 29, 202415.1215.5115.1215.3015.260.46%2,864
Aug 28, 202414.9015.2314.9015.2315.191.60%8,124
Aug 27, 202414.8815.1014.8814.9914.95-0.07%4,406
Aug 26, 202415.1115.2114.8815.0014.960.13%10,430
Aug 23, 202414.8315.1014.7614.9814.940.13%14,695
Aug 22, 202414.7015.1414.6114.9614.921.36%8,337
Aug 21, 202414.8415.0614.7114.7614.72-10,288
Aug 20, 202414.6614.9714.6114.7614.721.44%13,085
Aug 19, 202414.3714.8014.3714.5514.51-0.55%14,659
Aug 16, 202414.5115.1614.5114.6314.590.83%14,165
Aug 15, 202414.5314.7414.5114.5114.47-0.14%13,878
Aug 14, 202414.5314.5414.2414.5314.49-34,190
Aug 13, 202414.7515.1814.5314.5314.49-2.15%15,523
Aug 12, 202414.9915.0814.8514.8514.81-3.26%10,695
Aug 9, 202416.3516.4715.3415.3515.31-9.44%124,240
Aug 8, 202416.9217.3016.7716.9516.900.53%21,333
Aug 7, 202416.8716.9616.7616.8616.81-17,457
Aug 6, 202416.8916.8916.7116.8616.810.06%13,017
Aug 5, 202416.1016.8716.1016.8516.800.18%17,036
Aug 2, 202416.8016.8916.7016.8216.77-1.64%16,442
Aug 1, 202416.6417.1016.6417.1017.051.18%21,766