Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
17.50
+1.46 (9.10%)
At close: Aug 11, 2025, 4:00 PM
17.41
-0.09 (-0.51%)
After-hours: Aug 11, 2025, 4:10 PM EDT
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 16.71 | 16.71 | 16.05 | 16.20 | 16.16 | -3.05% | 25,906 |
| Jun 20, 2025 | 16.21 | 16.73 | 16.16 | 16.71 | 16.67 | 1.21% | 19,593 |
| Jun 18, 2025 | 16.12 | 16.76 | 16.12 | 16.51 | 16.47 | 1.41% | 18,717 |
| Jun 17, 2025 | 16.47 | 16.82 | 16.28 | 16.28 | 16.24 | -1.99% | 24,577 |
| Jun 16, 2025 | 16.72 | 16.87 | 16.51 | 16.61 | 16.57 | -0.51% | 17,744 |
| Jun 13, 2025 | 16.98 | 17.14 | 16.55 | 16.70 | 16.65 | -1.79% | 30,505 |
| Jun 12, 2025 | 17.06 | 17.27 | 16.28 | 17.00 | 16.96 | -0.35% | 14,595 |
| Jun 11, 2025 | 16.48 | 17.14 | 16.35 | 17.06 | 17.02 | 2.52% | 14,026 |
| Jun 10, 2025 | 16.50 | 17.00 | 16.42 | 16.64 | 16.60 | 1.34% | 16,228 |
| Jun 9, 2025 | 16.90 | 17.10 | 16.42 | 16.42 | 16.38 | -2.61% | 17,154 |
| Jun 6, 2025 | 16.89 | 17.20 | 16.85 | 16.86 | 16.82 | -0.24% | 10,041 |
| Jun 5, 2025 | 16.78 | 17.22 | 16.10 | 16.90 | 16.86 | 0.48% | 32,604 |
| Jun 4, 2025 | 17.00 | 17.27 | 16.53 | 16.82 | 16.78 | 0.06% | 23,826 |
| Jun 3, 2025 | 16.55 | 17.06 | 16.55 | 16.81 | 16.77 | 0.48% | 19,250 |
| Jun 2, 2025 | 16.91 | 17.29 | 16.30 | 16.73 | 16.69 | 3.27% | 54,801 |
| May 30, 2025 | 15.51 | 16.52 | 15.51 | 16.20 | 16.16 | -0.86% | 17,998 |