Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
21.12
-0.73 (-3.34%)
At close: Sep 3, 2025, 4:00 PM
21.15
+0.03 (0.14%)
After-hours: Sep 3, 2025, 4:00 PM EDT
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.66 | 21.81 | 20.67 | 21.42 | - | -1.97% | 7,564 |
| Sep 2, 2025 | 19.22 | 21.97 | 19.04 | 21.85 | 21.85 | 14.46% | 69,626 |
| Aug 29, 2025 | 19.12 | 19.12 | 18.80 | 19.09 | 19.09 | 0.32% | 18,776 |
| Aug 28, 2025 | 19.15 | 19.15 | 18.82 | 19.03 | 19.03 | 0.21% | 7,038 |
| Aug 27, 2025 | 18.95 | 19.05 | 18.71 | 18.99 | 18.99 | 0.85% | 22,022 |
| Aug 26, 2025 | 18.50 | 19.12 | 18.30 | 18.83 | 18.83 | 1.35% | 33,746 |
| Aug 25, 2025 | 17.71 | 18.58 | 17.71 | 18.58 | 18.58 | 5.99% | 79,282 |
| Aug 22, 2025 | 17.41 | 17.87 | 17.18 | 17.53 | 17.53 | 0.17% | 51,349 |
| Aug 21, 2025 | 17.04 | 17.56 | 16.86 | 17.50 | 17.50 | 3.43% | 37,350 |
| Aug 20, 2025 | 17.09 | 17.09 | 16.46 | 16.92 | 16.92 | -1.23% | 10,378 |
| Aug 19, 2025 | 17.43 | 17.43 | 16.60 | 17.13 | 17.13 | -2.11% | 23,878 |
| Aug 18, 2025 | 17.14 | 17.50 | 16.92 | 17.50 | 17.50 | 3.61% | 20,848 |
| Aug 15, 2025 | 17.49 | 17.63 | 16.75 | 16.89 | 16.89 | -3.15% | 12,210 |
| Aug 14, 2025 | 17.39 | 17.44 | 17.16 | 17.44 | 17.44 | -0.91% | 18,686 |
| Aug 13, 2025 | 17.50 | 17.71 | 17.15 | 17.60 | 17.60 | 0.57% | 36,955 |
| Aug 12, 2025 | 17.50 | 17.70 | 17.24 | 17.50 | 17.50 | 0.52% | 68,602 |
| Aug 11, 2025 | 16.20 | 17.78 | 16.20 | 17.41 | 17.41 | 8.54% | 64,228 |
| Aug 8, 2025 | 16.12 | 16.62 | 16.00 | 16.04 | 16.04 | 3.95% | 27,942 |
| Aug 7, 2025 | 15.13 | 15.93 | 15.13 | 15.43 | 15.43 | 1.71% | 16,541 |
| Aug 6, 2025 | 15.06 | 15.41 | 15.06 | 15.17 | 15.17 | 0.73% | 7,411 |
| Aug 5, 2025 | 14.85 | 15.09 | 14.51 | 15.06 | 15.06 | 0.94% | 30,988 |
| Aug 4, 2025 | 14.95 | 15.18 | 14.86 | 14.92 | 14.92 | -0.13% | 11,075 |
| Aug 1, 2025 | 15.11 | 15.31 | 14.81 | 14.94 | 14.94 | -1.45% | 22,223 |
| Jul 31, 2025 | 15.29 | 15.35 | 15.04 | 15.16 | 15.16 | -2.19% | 9,695 |
| Jul 30, 2025 | 15.99 | 16.02 | 15.20 | 15.50 | 15.50 | -0.42% | 16,485 |
| Jul 29, 2025 | 15.22 | 16.03 | 15.11 | 15.57 | 15.57 | 2.27% | 23,115 |
| Jul 28, 2025 | 15.41 | 15.41 | 15.02 | 15.22 | 15.22 | -1.68% | 13,907 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.30 | 15.48 | 15.48 | -1.65% | 12,045 |
| Jul 24, 2025 | 16.22 | 16.22 | 15.60 | 15.74 | 15.74 | -2.96% | 10,438 |
| Jul 23, 2025 | 15.83 | 16.30 | 15.83 | 16.22 | 16.22 | 0.56% | 11,287 |
| Jul 22, 2025 | 16.03 | 16.43 | 15.89 | 16.13 | 16.13 | 1.13% | 28,999 |
| Jul 21, 2025 | 15.33 | 16.12 | 15.33 | 15.95 | 15.95 | 4.04% | 34,132 |
| Jul 18, 2025 | 15.68 | 16.19 | 15.33 | 15.33 | 15.33 | -1.22% | 20,190 |
| Jul 17, 2025 | 15.66 | 16.20 | 15.47 | 15.52 | 15.48 | -0.89% | 15,184 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.35 | 15.66 | 15.62 | -1.32% | 26,856 |
| Jul 15, 2025 | 16.20 | 16.25 | 15.82 | 15.87 | 15.83 | -2.70% | 13,871 |
| Jul 14, 2025 | 16.30 | 16.90 | 16.03 | 16.31 | 16.27 | -1.45% | 13,298 |
| Jul 11, 2025 | 17.01 | 17.01 | 15.41 | 16.55 | 16.51 | -2.76% | 19,605 |
| Jul 10, 2025 | 16.61 | 17.18 | 16.23 | 17.02 | 16.98 | 0.71% | 26,339 |
| Jul 9, 2025 | 16.61 | 17.00 | 16.61 | 16.90 | 16.86 | 1.14% | 8,552 |
| Jul 8, 2025 | 16.59 | 17.00 | 16.47 | 16.71 | 16.67 | 1.46% | 30,963 |
| Jul 7, 2025 | 16.50 | 16.80 | 16.34 | 16.47 | 16.43 | -1.20% | 23,591 |
| Jul 3, 2025 | 16.50 | 16.82 | 16.40 | 16.67 | 16.63 | 1.06% | 9,662 |
| Jul 2, 2025 | 16.62 | 16.67 | 16.45 | 16.50 | 16.45 | 0.18% | 16,257 |
| Jul 1, 2025 | 16.51 | 16.71 | 16.38 | 16.47 | 16.42 | -0.57% | 23,535 |
| Jun 30, 2025 | 16.21 | 16.75 | 16.20 | 16.56 | 16.52 | 2.99% | 64,286 |
| Jun 27, 2025 | 16.18 | 16.70 | 15.65 | 16.08 | 16.04 | -1.53% | 762,417 |
| Jun 26, 2025 | 16.01 | 16.55 | 16.01 | 16.33 | 16.29 | 2.06% | 23,189 |
| Jun 25, 2025 | 16.43 | 16.82 | 15.95 | 16.00 | 15.96 | -2.79% | 20,388 |
| Jun 24, 2025 | 16.45 | 16.71 | 16.21 | 16.46 | 16.42 | 1.60% | 19,398 |