Skip to main content
logo
Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
15.40
-0.04 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
15.33
-0.07 (-0.45%)
After-hours: Jul 18, 2025, 4:04 PM EDT

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202515.6816.1915.3315.3315.33-1.22%20,190
Jul 17, 202515.6616.2015.4715.5215.48-0.89%15,184
Jul 16, 202515.8015.8015.3515.6615.62-1.32%26,856
Jul 15, 202516.2016.2515.8215.8715.83-2.70%13,871
Jul 14, 202516.3016.9016.0316.3116.27-1.45%13,298
Jul 11, 202517.0117.0115.4116.5516.51-2.76%19,605
Jul 10, 202516.6117.1816.2317.0216.980.71%26,339
Jul 9, 202516.6117.0016.6116.9016.861.14%8,552
Jul 8, 202516.5917.0016.4716.7116.671.46%30,963
Jul 7, 202516.5016.8016.3416.4716.43-1.20%23,591
Jul 3, 202516.5016.8216.4016.6716.631.06%9,662
Jul 2, 202516.6216.6716.4516.5016.450.18%16,257
Jul 1, 202516.5116.7116.3816.4716.42-0.57%23,535
Jun 30, 202516.2116.7516.2016.5616.522.99%64,286
Jun 27, 202516.1816.7015.6516.0816.04-1.53%762,417
Jun 26, 202516.0116.5516.0116.3316.292.06%23,189
Jun 25, 202516.4316.8215.9516.0015.96-2.79%20,388
Jun 24, 202516.4516.7116.2116.4616.421.60%19,398
Jun 23, 202516.7116.7116.0516.2016.16-3.05%25,906
Jun 20, 202516.2116.7316.1616.7116.671.21%19,593
Jun 18, 202516.1216.7616.1216.5116.471.41%18,717
Jun 17, 202516.4716.8216.2816.2816.24-1.99%24,577
Jun 16, 202516.7216.8716.5116.6116.57-0.51%17,744
Jun 13, 202516.9817.1416.5516.7016.65-1.79%30,505
Jun 12, 202517.0617.2716.2817.0016.96-0.35%14,595
Jun 11, 202516.4817.1416.3517.0617.022.52%14,026
Jun 10, 202516.5017.0016.4216.6416.601.34%16,228
Jun 9, 202516.9017.1016.4216.4216.38-2.61%17,154
Jun 6, 202516.8917.2016.8516.8616.82-0.24%10,041
Jun 5, 202516.7817.2216.1016.9016.860.48%32,604
Jun 4, 202517.0017.2716.5316.8216.780.06%23,826
Jun 3, 202516.5517.0616.5516.8116.770.48%19,250
Jun 2, 202516.9117.2916.3016.7316.693.27%54,801
May 30, 202515.5116.5215.5116.2016.16-0.86%17,998
May 29, 202516.0516.4916.0516.3416.301.81%17,124
May 28, 202515.6916.2515.6916.0516.011.84%12,960
May 27, 202515.5316.4815.5315.7615.72-3.13%17,714
May 23, 202516.0216.3315.7416.2716.231.50%5,817
May 22, 202516.4816.4915.7916.0315.99-1.60%11,959
May 21, 202516.7916.7916.2916.2916.25-1.33%8,520
May 20, 202516.7716.7816.3916.5116.47-0.72%6,061
May 19, 202516.5216.7516.0316.6316.591.71%10,887
May 16, 202516.1516.5016.0316.3516.311.55%9,872
May 15, 202516.4816.9915.9416.1016.06-1.26%23,999
May 14, 202515.7116.5515.5016.3116.263.13%27,508
May 13, 202516.0816.2815.8115.8115.77-1.62%8,797
May 12, 202514.9716.5514.9716.0716.031.71%16,427
May 9, 202516.5616.5615.6015.8015.76-2.29%5,471
May 8, 202515.9816.3015.8316.1716.130.94%6,462
May 7, 202515.5916.5215.5916.0215.985.39%12,017