Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
20.35
+0.63 (3.19%)
At close: Apr 28, 2026, 4:00 PM EDT
20.49
+0.13 (0.66%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.90 | 20.50 | 19.81 | 20.35 | 20.35 | 3.19% | 24,830 |
| Apr 27, 2026 | 20.45 | 20.45 | 19.72 | 19.72 | 19.72 | -3.90% | 20,452 |
| Apr 24, 2026 | 19.70 | 20.56 | 19.35 | 20.52 | 20.52 | 4.14% | 40,567 |
| Apr 23, 2026 | 19.35 | 20.15 | 19.35 | 19.71 | 19.67 | 1.99% | 18,358 |
| Apr 22, 2026 | 18.75 | 19.63 | 18.75 | 19.32 | 19.28 | 2.44% | 64,196 |
| Apr 21, 2026 | 19.50 | 19.50 | 18.77 | 18.86 | 18.82 | -3.53% | 15,530 |
| Apr 20, 2026 | 19.38 | 19.80 | 19.23 | 19.55 | 19.51 | 0.88% | 12,824 |
| Apr 17, 2026 | 19.10 | 19.77 | 18.85 | 19.38 | 19.34 | 2.38% | 28,407 |
| Apr 16, 2026 | 18.95 | 19.07 | 18.78 | 18.93 | 18.89 | -0.94% | 34,049 |
| Apr 15, 2026 | 18.69 | 19.25 | 18.50 | 19.11 | 19.07 | 2.41% | 41,542 |
| Apr 14, 2026 | 18.88 | 19.13 | 18.45 | 18.66 | 18.62 | -0.96% | 19,520 |
| Apr 13, 2026 | 18.02 | 18.87 | 18.01 | 18.84 | 18.80 | 2.95% | 33,239 |
| Apr 10, 2026 | 17.94 | 18.53 | 17.75 | 18.30 | 18.26 | 1.10% | 11,536 |
| Apr 9, 2026 | 18.00 | 18.23 | 17.49 | 18.10 | 18.06 | 0.44% | 40,788 |
| Apr 8, 2026 | 17.75 | 18.17 | 17.70 | 18.02 | 17.98 | 4.16% | 17,795 |
| Apr 7, 2026 | 17.21 | 17.51 | 17.21 | 17.30 | 17.26 | -0.57% | 21,623 |
| Apr 6, 2026 | 17.16 | 17.99 | 17.16 | 17.40 | 17.36 | 0.87% | 19,655 |
| Apr 2, 2026 | 17.01 | 17.78 | 17.01 | 17.25 | 17.21 | -0.35% | 34,703 |
| Apr 1, 2026 | 17.98 | 17.98 | 16.92 | 17.31 | 17.27 | -2.31% | 25,080 |
| Mar 31, 2026 | 18.02 | 18.12 | 17.31 | 17.72 | 17.68 | -0.39% | 26,976 |
| Mar 30, 2026 | 18.01 | 18.17 | 17.54 | 17.79 | 17.75 | -0.22% | 20,642 |
| Mar 27, 2026 | 17.88 | 18.01 | 17.27 | 17.83 | 17.79 | -1.00% | 22,397 |
| Mar 26, 2026 | 18.04 | 18.20 | 17.65 | 18.01 | 17.97 | 0.11% | 18,538 |
| Mar 25, 2026 | 18.35 | 18.35 | 17.81 | 17.99 | 17.95 | -1.96% | 25,784 |
| Mar 24, 2026 | 18.00 | 18.60 | 18.00 | 18.35 | 18.31 | 1.94% | 18,757 |
| Mar 23, 2026 | 17.81 | 18.73 | 17.60 | 18.00 | 17.96 | 3.45% | 43,470 |
| Mar 20, 2026 | 17.08 | 17.92 | 16.84 | 17.40 | 17.36 | 1.87% | 44,948 |
| Mar 19, 2026 | 16.85 | 17.36 | 16.85 | 17.08 | 17.05 | 0.12% | 26,215 |
| Mar 18, 2026 | 17.46 | 18.02 | 16.59 | 17.06 | 17.03 | -3.29% | 91,457 |
| Mar 17, 2026 | 17.54 | 17.86 | 17.32 | 17.64 | 17.60 | 2.32% | 20,239 |
| Mar 16, 2026 | 17.27 | 18.67 | 17.17 | 17.24 | 17.21 | 1.35% | 17,093 |
| Mar 13, 2026 | 17.05 | 17.84 | 16.55 | 17.01 | 16.98 | -0.06% | 35,228 |
| Mar 12, 2026 | 17.15 | 17.92 | 16.70 | 17.02 | 16.99 | -2.41% | 35,630 |
| Mar 11, 2026 | 17.67 | 17.91 | 17.25 | 17.44 | 17.40 | -1.36% | 31,846 |
| Mar 10, 2026 | 18.00 | 18.51 | 17.68 | 17.68 | 17.64 | -2.10% | 35,023 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.50 | 18.06 | 18.02 | -1.74% | 35,937 |
| Mar 6, 2026 | 18.27 | 18.63 | 18.11 | 18.38 | 18.34 | -1.50% | 27,670 |
| Mar 5, 2026 | 19.23 | 19.23 | 18.15 | 18.66 | 18.62 | -3.37% | 16,519 |
| Mar 4, 2026 | 18.81 | 19.52 | 18.51 | 19.31 | 19.27 | 4.27% | 19,437 |
| Mar 3, 2026 | 18.57 | 18.61 | 17.90 | 18.52 | 18.48 | -0.96% | 24,843 |
| Mar 2, 2026 | 18.52 | 19.21 | 18.42 | 18.70 | 18.66 | 0.48% | 26,425 |
| Feb 27, 2026 | 18.60 | 18.94 | 18.43 | 18.61 | 18.57 | -0.32% | 32,205 |
| Feb 26, 2026 | 18.59 | 18.93 | 18.49 | 18.67 | 18.63 | 0.32% | 14,542 |
| Feb 25, 2026 | 18.34 | 18.64 | 18.05 | 18.61 | 18.57 | 1.53% | 21,262 |
| Feb 24, 2026 | 18.57 | 18.57 | 18.27 | 18.33 | 18.29 | -0.54% | 12,820 |
| Feb 23, 2026 | 17.96 | 18.57 | 17.86 | 18.43 | 18.39 | 2.11% | 29,918 |
| Feb 20, 2026 | 18.12 | 18.40 | 17.83 | 18.05 | 18.01 | -1.04% | 44,956 |
| Feb 19, 2026 | 18.35 | 18.77 | 17.71 | 18.24 | 18.20 | -1.83% | 50,513 |
| Feb 18, 2026 | 18.86 | 20.01 | 18.35 | 18.58 | 18.54 | -1.59% | 39,578 |
| Feb 17, 2026 | 19.27 | 19.97 | 18.85 | 18.88 | 18.84 | -2.38% | 21,905 |