Skip to main content
Friedman Industries, Incorporated (FRD)
NYSEAMERICAN: FRD · Real-Time Price · USD
14.00
-0.08 (-0.57%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202416.3417.0316.2916.9016.854.13%40,180
Jul 30, 202416.5016.5015.7616.2316.19-2.23%14,450
Jul 29, 202417.3517.5216.1516.6016.55-3.94%17,272
Jul 26, 202417.7117.8017.2617.2817.23-1.54%10,329
Jul 25, 202417.3017.8517.1017.5517.462.75%9,879
Jul 24, 202417.6017.6117.0817.0816.99-3.45%7,035
Jul 23, 202417.7818.1017.3517.6917.60-0.06%14,677
Jul 22, 202416.9017.7016.9017.7017.616.37%8,508
Jul 19, 202417.3017.3016.5616.6416.56-1.36%13,110
Jul 18, 202418.3018.7116.7916.8716.78-7.61%25,427
Jul 17, 202418.2718.5017.1218.2618.17-0.16%18,454
Jul 16, 202416.8319.1216.8318.2918.2010.58%60,560
Jul 15, 202415.9016.9515.9016.5416.465.35%64,995
Jul 12, 202415.1815.7515.1815.7015.623.49%17,477
Jul 11, 202414.3515.4014.2915.1715.096.46%34,647
Jul 10, 202414.2014.5614.1014.2514.181.71%20,667
Jul 9, 202414.6714.6714.0114.0113.94-3.45%10,899
Jul 8, 202414.7815.0014.5114.5114.44-2.36%15,991
Jul 5, 202414.4614.9014.4614.8614.781.30%15,524
Jul 3, 202414.5214.7314.3114.6714.601.73%10,629
Jul 2, 202414.5014.8714.3514.4214.35-0.62%24,424
Jul 1, 202415.1215.1914.1914.5114.44-3.91%25,275
Jun 28, 202415.7015.9115.1015.1015.02-3.94%27,499
Jun 27, 202415.0015.8615.0015.7215.640.83%13,426
Jun 26, 202414.2715.6013.7815.5915.518.26%47,340
Jun 25, 202415.7015.7014.1914.4014.33-7.16%31,884
Jun 24, 202415.8616.1315.5115.5115.43-3.18%27,376
Jun 21, 202415.8016.2515.6116.0215.94-0.44%28,721
Jun 20, 202415.5016.2015.4016.0916.012.48%28,806
Jun 18, 202416.4516.4515.4215.7015.62-3.15%20,604
Jun 17, 202416.4116.8716.1616.2116.13-3.86%27,832
Jun 14, 202416.3116.8716.2016.8616.773.63%27,500
Jun 13, 202416.5016.8416.2116.2716.19-1.39%20,462
Jun 12, 202415.4116.8815.0016.5016.426.25%24,902
Jun 11, 202415.8316.2815.5015.5315.45-2.63%17,993
Jun 10, 202416.1616.2615.8415.9515.87-2.86%16,414
Jun 7, 202417.0017.0516.2016.4216.34-3.41%10,341