Skip to main content
Friedman Industries, Incorporated (FRD)
NYSEAMERICAN: FRD · Real-Time Price · USD
16.82
-0.06 (-0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.9816.9816.5116.8216.82-0.36%5,999
Feb 20, 202516.9416.9416.6516.8816.88-7,303
Feb 19, 202516.8616.9416.6616.8816.880.06%15,904
Feb 18, 202517.3117.5916.8716.8716.87-3.60%14,013
Feb 14, 202516.9817.6916.6617.5017.503.55%25,254
Feb 13, 202516.8017.1216.6216.9016.90-0.35%18,458
Feb 12, 202517.1517.8016.9616.9616.96-1.28%43,792
Feb 11, 202516.7117.6616.5617.1817.182.26%17,751
Feb 10, 202515.3917.1915.3916.8016.80-0.88%20,262
Feb 7, 202516.8316.9516.5116.9516.95-0.18%7,370
Feb 6, 202516.4817.0516.3016.9816.981.74%8,849
Feb 5, 202516.4916.8116.0016.6916.693.92%24,568
Feb 4, 202515.2616.4915.2616.0616.064.97%17,719
Feb 3, 202514.9515.6514.8515.3015.300.86%14,055
Jan 31, 202513.9515.2413.9515.1715.178.67%49,355
Jan 30, 202514.1214.5113.9613.9613.96-3.39%9,428
Jan 29, 202514.3414.4514.0014.4514.453.51%9,891
Jan 28, 202513.9514.4913.9413.9613.96-8,363
Jan 27, 202514.0014.3013.9613.9613.96-2.17%19,685
Jan 24, 202514.1114.5914.1114.2714.27-10,294
Jan 23, 202513.9314.7113.9314.2714.271.35%27,849
Jan 22, 202514.3914.9714.0714.0814.08-2.36%12,342
Jan 21, 202514.1014.5914.0014.4214.423.37%14,325
Jan 17, 202514.0014.1613.9513.9513.95-21,000
Jan 16, 202514.0314.1513.9513.9513.91-1.76%16,164
Jan 15, 202514.2914.4114.0114.2014.161.72%16,936
Jan 14, 202514.5014.6513.9613.9613.92-3.72%8,392
Jan 13, 202514.2514.9814.1814.5014.46-2.42%10,107
Jan 10, 202514.5815.0014.5814.8614.82-1.00%4,282
Jan 8, 202515.0715.0714.8315.0114.97-1.44%5,784
Jan 7, 202515.2315.2914.9415.2315.190.26%4,566
Jan 6, 202514.9015.5714.9015.1915.15-0.07%10,291
Jan 3, 202515.1915.5015.0215.2015.162.01%12,197
Jan 2, 202515.5215.7614.9014.9014.86-2.55%8,295
Dec 31, 202415.1315.3914.9715.2915.251.53%5,246
Dec 30, 202414.9115.6014.9115.0615.02-3.28%5,548
Dec 27, 202415.9015.9815.5715.5715.53-1.83%5,700
Dec 26, 202415.8216.0415.7415.8615.820.06%5,512
Dec 24, 202415.8116.0415.8115.8515.81-0.50%988
Dec 23, 202416.4816.4815.5315.9315.88-3.28%9,420
Dec 20, 202415.8116.4715.8116.4716.422.81%12,750
Dec 19, 202415.8516.2315.7316.0215.971.52%5,967
Dec 18, 202415.3116.1915.3115.7815.741.15%9,054
Dec 17, 202415.5915.6015.3215.6015.560.78%14,913
Dec 16, 202415.8815.8815.4815.4815.44-1.84%7,853
Dec 13, 202416.0016.0115.6015.7715.73-0.76%8,917
Dec 12, 202416.4016.4815.8915.8915.85-3.40%7,950
Dec 11, 202417.7417.7416.4516.4516.40-4.58%9,241
Dec 10, 202417.5417.7517.2117.2417.19-4.17%11,821
Dec 9, 202417.6718.0117.0417.9917.941.81%11,609
Dec 6, 202416.7617.6716.7617.6717.624.19%9,163
Dec 5, 202416.1716.9615.9416.9616.914.18%22,908
Dec 4, 202415.9016.2815.7716.2816.232.45%7,222
Dec 3, 202416.7116.7115.8715.8915.85-4.45%11,558
Dec 2, 202415.6018.4815.0516.6316.589.19%34,674
Nov 29, 202415.3015.3015.1015.2315.192.91%3,561
Nov 27, 202414.9215.3414.6114.8014.76-1.99%9,168
Nov 26, 202414.7815.3514.7515.1015.060.33%4,940
Nov 25, 202414.2315.4914.2315.0515.01-0.20%11,708
Nov 22, 202413.7015.1013.5715.0815.0411.21%15,968
Nov 21, 202413.7613.8513.4013.5613.52-3.28%22,797
Nov 20, 202413.8014.0213.6414.0213.981.89%11,555
Nov 19, 202413.8514.0313.7513.7613.72-0.72%6,926
Nov 18, 202414.5314.6513.8613.8613.82-4.22%8,195
Nov 15, 202414.7214.7214.4014.4714.43-1.50%5,287
Nov 14, 202414.2914.7214.1414.6914.653.89%12,701
Nov 13, 202413.8514.5313.8514.1414.10-3.48%22,075
Nov 12, 202414.8015.0014.4214.6514.61-1.35%8,935
Nov 11, 202414.3115.1714.3114.8514.811.09%8,889
Nov 8, 202413.9114.9013.9114.6914.653.09%5,616
Nov 7, 202415.1115.1114.2514.2514.21-5.69%6,383
Nov 6, 202415.5516.0015.1115.1115.076.86%12,012
Nov 5, 202413.9314.3413.9114.1414.100.57%10,802
Nov 4, 202413.8614.3413.8614.0614.02-2.02%7,378
Nov 1, 202414.1414.3513.9414.3514.312.87%9,596
Oct 31, 202414.3514.3713.8613.9513.91-2.79%14,834
Oct 30, 202414.0114.5414.0114.3514.312.50%17,435
Oct 29, 202414.1614.3614.0014.0013.96-0.57%5,033
Oct 28, 202414.1614.3414.0814.0814.04-1.12%13,404
Oct 25, 202414.2714.2713.9614.2414.20-7,380
Oct 24, 202414.1014.2513.9814.2414.16-1.32%11,659
Oct 23, 202414.5014.5414.1514.4314.352.34%5,663
Oct 22, 202414.5514.5513.9914.1014.02-0.07%7,559
Oct 21, 202415.1315.1314.1114.1114.03-5.87%14,160
Oct 18, 202415.1515.3814.7114.9914.91-2.28%3,823
Oct 17, 202414.7915.3914.7915.3415.250.85%27,077
Oct 16, 202415.0115.2114.5515.2115.124.18%7,305
Oct 15, 202415.3415.8514.6014.6014.52-4.82%9,838
Oct 14, 202415.5515.7515.3415.3415.25-1.48%3,381
Oct 11, 202415.8816.0015.4615.5715.48-1.89%6,592
Oct 10, 202415.7316.1515.6015.8715.78-0.63%5,538
Oct 9, 202416.2016.2515.7715.9715.88-0.44%10,864
Oct 8, 202416.3816.7416.0416.0415.95-1.05%13,289
Oct 7, 202416.0016.7416.0016.2116.121.69%20,623
Oct 4, 202416.2816.3215.9415.9415.85-0.13%11,664
Oct 3, 202416.0216.2015.8515.9615.87-0.87%3,030
Oct 2, 202415.6716.1315.6716.1016.013.87%6,095
Oct 1, 202415.6716.0115.5015.5015.41-3.25%6,791
Sep 30, 202415.7516.0215.4616.0215.932.17%7,452
Sep 27, 202415.8016.2715.6815.6815.59-2.73%6,229