Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
17.25
-0.06 (-0.35%)
At close: Apr 2, 2026, 4:00 PM EDT
17.17
-0.09 (-0.49%)
After-hours: Apr 2, 2026, 4:10 PM EDT
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.01 | 17.78 | 17.01 | 17.25 | 17.25 | -0.35% | 34,703 |
| Apr 1, 2026 | 17.98 | 17.98 | 16.92 | 17.31 | 17.31 | -2.31% | 25,080 |
| Mar 31, 2026 | 18.02 | 18.12 | 17.31 | 17.72 | 17.72 | -0.39% | 26,976 |
| Mar 30, 2026 | 18.01 | 18.17 | 17.54 | 17.79 | 17.79 | -0.22% | 20,642 |
| Mar 27, 2026 | 17.88 | 18.01 | 17.27 | 17.83 | 17.83 | -1.00% | 22,397 |
| Mar 26, 2026 | 18.04 | 18.20 | 17.65 | 18.01 | 18.01 | 0.11% | 18,538 |
| Mar 25, 2026 | 18.35 | 18.35 | 17.81 | 17.99 | 17.99 | -1.96% | 25,784 |
| Mar 24, 2026 | 18.00 | 18.60 | 18.00 | 18.35 | 18.35 | 1.94% | 18,757 |
| Mar 23, 2026 | 17.81 | 18.73 | 17.60 | 18.00 | 18.00 | 3.45% | 43,443 |
| Mar 20, 2026 | 17.08 | 17.92 | 16.84 | 17.40 | 17.40 | 1.87% | 42,104 |
| Mar 19, 2026 | 16.85 | 17.36 | 16.85 | 17.08 | 17.08 | 0.12% | 25,913 |
| Mar 18, 2026 | 17.46 | 18.02 | 16.59 | 17.06 | 17.06 | -3.29% | 90,855 |
| Mar 17, 2026 | 17.54 | 17.86 | 17.32 | 17.64 | 17.64 | 2.32% | 20,224 |
| Mar 16, 2026 | 17.27 | 18.67 | 17.17 | 17.24 | 17.24 | 1.35% | 17,093 |
| Mar 13, 2026 | 17.05 | 17.84 | 16.55 | 17.01 | 17.01 | -0.06% | 35,228 |
| Mar 12, 2026 | 17.15 | 17.92 | 16.70 | 17.02 | 17.02 | -2.41% | 35,630 |
| Mar 11, 2026 | 17.67 | 17.91 | 17.25 | 17.44 | 17.44 | -1.36% | 31,846 |
| Mar 10, 2026 | 18.00 | 18.51 | 17.68 | 17.68 | 17.68 | -2.10% | 35,023 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.50 | 18.06 | 18.06 | -1.74% | 35,937 |
| Mar 6, 2026 | 18.27 | 18.63 | 18.11 | 18.38 | 18.38 | -1.50% | 27,670 |
| Mar 5, 2026 | 19.23 | 19.23 | 18.15 | 18.66 | 18.66 | -3.37% | 16,512 |
| Mar 4, 2026 | 18.81 | 19.52 | 18.51 | 19.31 | 19.31 | 4.27% | 19,437 |
| Mar 3, 2026 | 18.57 | 18.61 | 17.90 | 18.52 | 18.52 | -0.96% | 24,819 |
| Mar 2, 2026 | 18.52 | 19.21 | 18.42 | 18.70 | 18.70 | 0.48% | 26,425 |
| Feb 27, 2026 | 18.60 | 18.94 | 18.43 | 18.61 | 18.61 | -0.32% | 32,205 |
| Feb 26, 2026 | 18.59 | 18.93 | 18.49 | 18.67 | 18.67 | 0.32% | 14,542 |
| Feb 25, 2026 | 18.34 | 18.64 | 18.05 | 18.61 | 18.61 | 1.53% | 21,262 |
| Feb 24, 2026 | 18.57 | 18.57 | 18.27 | 18.33 | 18.33 | -0.54% | 12,820 |
| Feb 23, 2026 | 17.96 | 18.57 | 17.86 | 18.43 | 18.43 | 2.11% | 29,918 |
| Feb 20, 2026 | 18.12 | 18.40 | 17.83 | 18.05 | 18.05 | -1.04% | 44,956 |
| Feb 19, 2026 | 18.35 | 18.77 | 17.71 | 18.24 | 18.24 | -1.83% | 50,513 |
| Feb 18, 2026 | 18.86 | 20.01 | 18.35 | 18.58 | 18.58 | -1.59% | 39,578 |
| Feb 17, 2026 | 19.27 | 19.97 | 18.85 | 18.88 | 18.88 | -2.38% | 21,905 |
| Feb 13, 2026 | 20.46 | 20.46 | 19.34 | 19.34 | 19.34 | -5.20% | 11,572 |
| Feb 12, 2026 | 21.36 | 21.36 | 20.18 | 20.40 | 20.40 | -3.00% | 18,402 |
| Feb 11, 2026 | 21.69 | 21.69 | 20.00 | 21.03 | 21.03 | -1.31% | 46,804 |
| Feb 10, 2026 | 20.36 | 24.37 | 19.99 | 21.31 | 21.31 | 7.90% | 74,434 |
| Feb 9, 2026 | 20.03 | 20.10 | 19.38 | 19.75 | 19.75 | -1.94% | 17,763 |
| Feb 6, 2026 | 20.18 | 21.00 | 20.02 | 20.14 | 20.14 | 0.30% | 19,975 |
| Feb 5, 2026 | 20.76 | 20.76 | 19.81 | 20.08 | 20.08 | -2.62% | 22,287 |
| Feb 4, 2026 | 20.72 | 20.85 | 20.30 | 20.62 | 20.62 | 0.34% | 14,585 |
| Feb 3, 2026 | 20.67 | 20.67 | 20.17 | 20.55 | 20.55 | 0.24% | 9,526 |
| Feb 2, 2026 | 19.76 | 20.55 | 19.51 | 20.50 | 20.50 | 4.43% | 20,956 |
| Jan 30, 2026 | 19.55 | 19.74 | 19.07 | 19.63 | 19.63 | - | 14,143 |
| Jan 29, 2026 | 18.66 | 19.65 | 18.57 | 19.63 | 19.63 | 5.42% | 10,334 |
| Jan 28, 2026 | 18.73 | 18.76 | 18.25 | 18.62 | 18.62 | -0.32% | 20,595 |
| Jan 27, 2026 | 18.89 | 19.73 | 18.52 | 18.68 | 18.68 | -0.37% | 18,157 |
| Jan 26, 2026 | 19.60 | 19.95 | 18.75 | 18.75 | 18.75 | -3.40% | 26,028 |
| Jan 23, 2026 | 19.65 | 19.65 | 18.91 | 19.41 | 19.41 | -1.22% | 7,335 |
| Jan 22, 2026 | 19.74 | 19.85 | 19.03 | 19.65 | 19.65 | 0.31% | 16,516 |