Friedman Industries, Incorporated (FRD)
NYSEAMERICAN: FRD · Real-Time Price · USD
15.08
-0.62 (-3.95%)
Mar 28, 2025, 9:30 AM EST - Market open
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.19 | 15.58 | 15.08 | 15.08 | 15.08 | -3.95% | 12,217 |
| Mar 27, 2025 | 14.92 | 15.75 | 14.65 | 15.70 | 15.70 | 7.53% | 16,482 |
| Mar 26, 2025 | 15.53 | 15.90 | 14.59 | 14.60 | 14.60 | -5.99% | 31,312 |
| Mar 25, 2025 | 16.36 | 16.61 | 15.53 | 15.53 | 15.53 | -3.96% | 17,986 |
| Mar 24, 2025 | 16.81 | 17.09 | 16.17 | 16.17 | 16.17 | -5.99% | 8,818 |
| Mar 21, 2025 | 17.05 | 17.20 | 16.63 | 17.20 | 17.20 | - | 17,192 |
| Mar 20, 2025 | 17.19 | 17.24 | 16.62 | 17.20 | 17.20 | 0.06% | 14,686 |
| Mar 19, 2025 | 16.11 | 17.19 | 16.11 | 17.19 | 17.19 | 5.33% | 17,218 |
| Mar 18, 2025 | 16.43 | 16.43 | 15.77 | 16.32 | 16.32 | 0.12% | 20,121 |
| Mar 17, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 12,694 |
| Mar 14, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 6.18% | 10,690 |
| Mar 13, 2025 | 15.08 | 15.54 | 15.08 | 15.54 | 15.54 | 0.45% | 25,356 |
| Mar 12, 2025 | 15.44 | 15.52 | 14.93 | 15.47 | 15.47 | 2.31% | 18,348 |
| Mar 11, 2025 | 15.45 | 15.55 | 15.10 | 15.12 | 15.12 | -1.18% | 14,175 |
| Mar 10, 2025 | 15.40 | 15.67 | 15.23 | 15.30 | 15.30 | -1.86% | 12,728 |
| Mar 7, 2025 | 15.67 | 15.84 | 15.43 | 15.59 | 15.59 | -1.27% | 6,441 |
| Mar 6, 2025 | 15.50 | 15.94 | 15.31 | 15.79 | 15.79 | 1.22% | 43,356 |
| Mar 5, 2025 | 15.64 | 15.87 | 15.50 | 15.60 | 15.60 | 0.58% | 12,060 |
| Mar 4, 2025 | 15.38 | 15.82 | 15.26 | 15.51 | 15.51 | -1.84% | 15,022 |
| Mar 3, 2025 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -3.72% | 13,264 |
| Feb 28, 2025 | 16.60 | 16.80 | 16.41 | 16.41 | 16.41 | -2.15% | 8,760 |
| Feb 27, 2025 | 16.51 | 16.86 | 16.14 | 16.77 | 16.77 | -0.47% | 6,707 |
| Feb 26, 2025 | 16.75 | 16.85 | 15.94 | 16.85 | 16.85 | 1.02% | 30,992 |
| Feb 25, 2025 | 15.65 | 16.68 | 15.50 | 16.68 | 16.68 | 10.46% | 13,271 |
| Feb 24, 2025 | 16.83 | 16.83 | 15.07 | 15.10 | 15.10 | -10.23% | 15,403 |
| Feb 21, 2025 | 16.98 | 16.98 | 16.51 | 16.82 | 16.82 | -0.36% | 5,999 |
| Feb 20, 2025 | 16.94 | 16.94 | 16.65 | 16.88 | 16.88 | - | 7,303 |
| Feb 19, 2025 | 16.86 | 16.94 | 16.66 | 16.88 | 16.88 | 0.06% | 15,904 |
| Feb 18, 2025 | 17.31 | 17.59 | 16.87 | 16.87 | 16.87 | -3.60% | 14,013 |
| Feb 14, 2025 | 16.98 | 17.69 | 16.66 | 17.50 | 17.50 | 3.55% | 25,254 |
| Feb 13, 2025 | 16.80 | 17.12 | 16.62 | 16.90 | 16.90 | -0.35% | 18,458 |
| Feb 12, 2025 | 17.15 | 17.80 | 16.96 | 16.96 | 16.96 | -1.28% | 43,792 |
| Feb 11, 2025 | 16.71 | 17.66 | 16.56 | 17.18 | 17.18 | 2.26% | 17,751 |
| Feb 10, 2025 | 15.39 | 17.19 | 15.39 | 16.80 | 16.80 | -0.88% | 20,262 |
| Feb 7, 2025 | 16.83 | 16.95 | 16.51 | 16.95 | 16.95 | -0.18% | 7,370 |
| Feb 6, 2025 | 16.48 | 17.05 | 16.30 | 16.98 | 16.98 | 1.74% | 8,849 |
| Feb 5, 2025 | 16.49 | 16.81 | 16.00 | 16.69 | 16.69 | 3.92% | 24,568 |
| Feb 4, 2025 | 15.26 | 16.49 | 15.26 | 16.06 | 16.06 | 4.97% | 17,719 |
| Feb 3, 2025 | 14.95 | 15.65 | 14.85 | 15.30 | 15.30 | 0.86% | 14,055 |
| Jan 31, 2025 | 13.95 | 15.24 | 13.95 | 15.17 | 15.17 | 8.67% | 49,355 |
| Jan 30, 2025 | 14.12 | 14.51 | 13.96 | 13.96 | 13.96 | -3.39% | 9,428 |
| Jan 29, 2025 | 14.34 | 14.45 | 14.00 | 14.45 | 14.45 | 3.51% | 9,891 |
| Jan 28, 2025 | 13.95 | 14.49 | 13.94 | 13.96 | 13.96 | - | 8,363 |
| Jan 27, 2025 | 14.00 | 14.30 | 13.96 | 13.96 | 13.96 | -2.17% | 19,685 |
| Jan 24, 2025 | 14.11 | 14.59 | 14.11 | 14.27 | 14.27 | - | 10,294 |
| Jan 23, 2025 | 13.93 | 14.71 | 13.93 | 14.27 | 14.27 | 1.35% | 27,849 |
| Jan 22, 2025 | 14.39 | 14.97 | 14.07 | 14.08 | 14.08 | -2.36% | 12,342 |
| Jan 21, 2025 | 14.10 | 14.59 | 14.00 | 14.42 | 14.42 | 3.37% | 14,325 |
| Jan 17, 2025 | 14.00 | 14.16 | 13.95 | 13.95 | 13.95 | - | 21,000 |
| Jan 16, 2025 | 14.03 | 14.15 | 13.95 | 13.95 | 13.91 | -1.76% | 16,164 |