Friedman Industries, Incorporated (FRD)

NASDAQ: FRD · Real-Time Price · USD

42.82

-0.04 (-0.09%)

At close: Oct 28, 2026, 4:00 PM EDT

42.82

0.00 (0.00%)

After-hours: Oct 28, 2026, 4:22 PM EDT

Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	43.00	43.50	42.26	42.82	42.82	-0.09%	28,809
Oct 27, 2026	43.05	43.51	42.50	42.86	42.86	3.28%	29,771
Oct 26, 2026	41.85	42.60	41.13	41.50	41.50	-0.79%	31,119
Oct 23, 2026	40.24	42.50	40.04	41.83	41.83	3.05%	49,728
Oct 22, 2026	41.75	42.02	40.46	40.63	40.59	-3.38%	75,490
Oct 21, 2026	42.30	42.54	41.94	42.05	42.01	-1.06%	43,327
Oct 20, 2026	42.02	42.74	41.70	42.50	42.46	0.54%	25,483
Oct 19, 2026	41.06	43.82	40.76	42.27	42.23	4.42%	48,942
Oct 16, 2026	41.40	41.69	40.16	40.48	40.44	-1.89%	43,396
Oct 15, 2026	42.11	42.30	40.84	41.26	41.22	-1.69%	45,578
Oct 14, 2026	42.18	42.39	41.44	41.97	41.93	-2.19%	37,269
Oct 13, 2026	42.88	43.77	42.17	42.91	42.87	1.16%	29,829
Oct 12, 2026	41.79	42.85	41.37	42.42	42.38	1.05%	31,016
Oct 9, 2026	42.13	42.98	41.72	41.98	41.94	0.31%	26,184
Oct 8, 2026	42.62	42.73	41.45	41.85	41.81	-2.65%	34,268
Oct 7, 2026	41.74	43.02	41.10	42.99	42.95	1.69%	36,076
Oct 6, 2026	42.20	42.69	41.15	42.28	42.23	0.18%	38,762
Oct 5, 2026	41.34	42.53	41.15	42.20	42.16	2.73%	36,844
Oct 2, 2026	40.27	41.12	40.13	41.08	41.04	3.66%	27,469
Oct 1, 2026	38.32	40.36	36.88	39.63	39.59	3.74%	57,088
Sep 30, 2026	38.82	39.15	37.97	38.20	38.16	-1.39%	36,080
Sep 29, 2026	39.42	39.57	38.46	38.74	38.70	-1.73%	43,673
Sep 28, 2026	38.75	39.72	38.49	39.42	39.38	0.20%	56,376
Sep 25, 2026	39.56	40.17	38.72	39.34	39.30	-0.33%	36,166
Sep 24, 2026	38.95	39.91	38.91	39.47	39.43	0.15%	44,416
Sep 23, 2026	39.56	39.62	38.60	39.41	39.37	-2.43%	39,089
Sep 22, 2026	40.43	40.93	39.12	40.39	40.35	1.08%	63,993
Sep 21, 2026	41.00	41.17	39.60	39.96	39.92	-3.03%	46,241
Sep 18, 2026	41.78	41.78	39.64	41.21	41.17	-1.36%	153,920
Sep 17, 2026	41.52	42.70	41.37	41.78	41.74	3.26%	36,038
Sep 16, 2026	40.84	41.45	39.50	40.46	40.42	-0.83%	70,418
Sep 15, 2026	41.43	41.43	40.04	40.80	40.76	-1.40%	70,126
Sep 14, 2026	42.75	42.90	41.10	41.38	41.34	-4.39%	54,674
Sep 11, 2026	44.65	46.39	42.78	43.28	43.24	-2.74%	54,535
Sep 10, 2026	44.76	45.30	42.93	44.50	44.46	-0.13%	151,335
Sep 9, 2026	45.07	45.65	44.33	44.56	44.52	-1.42%	28,646
Sep 8, 2026	45.22	45.81	44.80	45.20	45.16	-0.88%	31,140
Sep 4, 2026	45.48	46.31	44.45	45.60	45.56	0.53%	39,837
Sep 3, 2026	45.53	46.49	44.60	45.36	45.32	0.80%	81,746
Sep 2, 2026	44.19	46.20	43.63	45.00	44.96	2.39%	77,453
Sep 1, 2026	43.25	44.18	42.57	43.95	43.91	1.62%	46,380
Aug 31, 2026	43.59	43.61	42.63	43.25	43.21	-1.08%	45,786
Aug 28, 2026	45.21	45.79	43.65	43.72	43.68	-2.50%	36,377
Aug 27, 2026	42.65	45.11	42.47	44.84	44.80	6.18%	54,407
Aug 26, 2026	44.50	44.56	42.20	42.23	42.19	-3.91%	61,149
Aug 25, 2026	42.31	44.12	42.31	43.95	43.91	4.52%	48,907
Aug 24, 2026	41.16	43.19	41.16	42.05	42.01	0.82%	61,699
Aug 21, 2026	42.50	44.26	41.22	41.71	41.67	-1.95%	107,379
Aug 20, 2026	44.05	45.73	42.23	42.54	42.50	-4.47%	108,064
Aug 19, 2026	45.97	46.61	44.51	44.53	44.49	-3.24%	65,745