Friedman Industries, Incorporated (FRD)

NASDAQ: FRD · Real-Time Price · USD

32.80

-1.17 (-3.44%)

At close: Jul 21, 2026, 4:00 PM EDT

32.47

-0.33 (-1.01%)

After-hours: Jul 21, 2026, 4:52 PM EDT

Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.97	34.81	30.68	32.80	32.80	-3.44%	121,922
Jul 20, 2026	34.20	36.60	33.56	33.97	33.97	-0.35%	55,598
Jul 17, 2026	34.28	35.48	33.66	34.09	34.09	-2.54%	51,814
Jul 16, 2026	35.53	36.31	34.27	35.02	34.98	-1.27%	49,666
Jul 15, 2026	35.29	36.50	33.24	35.47	35.43	1.34%	118,265
Jul 14, 2026	35.06	35.83	34.50	35.00	34.96	1.42%	267,313
Jul 13, 2026	34.22	36.31	34.07	34.51	34.47	0.73%	152,630
Jul 10, 2026	34.08	34.85	33.01	34.26	34.22	0.53%	45,088
Jul 9, 2026	33.66	35.13	33.57	34.08	34.04	4.60%	60,905
Jul 8, 2026	32.39	33.63	32.01	32.58	32.54	0.59%	70,860
Jul 7, 2026	33.22	34.30	32.13	32.39	32.35	-3.37%	56,750
Jul 6, 2026	33.48	35.00	32.08	33.52	33.48	-0.30%	90,369
Jul 2, 2026	35.73	35.75	33.18	33.62	33.58	-4.03%	106,442
Jul 1, 2026	32.24	36.66	31.67	35.03	34.99	8.86%	288,132
Jun 30, 2026	32.34	32.45	30.67	32.18	32.14	-0.77%	58,735
Jun 29, 2026	34.34	34.65	32.21	32.43	32.39	-5.81%	57,696
Jun 26, 2026	33.54	34.50	32.83	34.43	34.39	2.14%	225,092
Jun 25, 2026	33.87	34.62	32.69	33.71	33.67	-0.09%	55,216
Jun 24, 2026	35.28	35.99	33.70	33.74	33.70	-4.37%	52,651
Jun 23, 2026	37.00	37.97	34.90	35.28	35.24	-5.03%	109,543
Jun 22, 2026	37.01	37.31	36.03	37.15	37.11	-0.72%	58,323
Jun 18, 2026	36.43	37.87	33.79	37.42	37.38	3.74%	162,334
Jun 17, 2026	34.77	37.00	34.15	36.07	36.03	3.47%	89,398
Jun 16, 2026	34.69	36.15	33.42	34.86	34.82	-0.03%	128,409
Jun 15, 2026	34.72	35.48	33.75	34.87	34.83	0.43%	137,545
Jun 12, 2026	31.20	36.26	31.16	34.72	34.68	31.61%	325,543
Jun 11, 2026	26.10	26.50	25.14	26.38	26.35	3.25%	47,565
Jun 10, 2026	25.24	26.00	25.12	25.55	25.52	1.23%	65,527
Jun 9, 2026	24.68	25.62	24.61	25.24	25.21	2.35%	26,028
Jun 8, 2026	24.63	25.00	24.30	24.66	24.63	1.07%	41,090
Jun 5, 2026	24.05	24.63	24.05	24.40	24.37	0.12%	20,587
Jun 4, 2026	23.84	24.63	23.80	24.37	24.34	2.01%	19,746
Jun 3, 2026	24.13	24.36	23.54	23.89	23.86	-2.01%	25,957
Jun 2, 2026	23.47	24.47	23.20	24.38	24.35	2.57%	17,744
Jun 1, 2026	23.38	23.81	22.75	23.77	23.74	1.67%	26,167
May 29, 2026	23.52	24.69	23.31	23.38	23.35	-1.31%	29,296
May 28, 2026	23.70	24.18	23.31	23.69	23.66	-0.17%	68,749
May 27, 2026	22.91	23.95	22.91	23.73	23.70	3.62%	40,187
May 26, 2026	20.88	22.98	20.88	22.90	22.87	10.74%	46,240
May 22, 2026	20.60	21.30	20.57	20.68	20.66	0.73%	14,797
May 21, 2026	20.63	20.87	20.30	20.53	20.51	-1.30%	15,908
May 20, 2026	20.64	20.85	20.20	20.80	20.78	0.34%	15,764
May 19, 2026	20.45	20.97	20.45	20.73	20.71	1.47%	15,060
May 18, 2026	20.67	20.88	20.13	20.43	20.41	-0.83%	25,933
May 15, 2026	20.70	20.76	20.17	20.60	20.58	-1.44%	29,963
May 14, 2026	21.64	21.97	20.84	20.90	20.88	-4.08%	12,981
May 13, 2026	21.52	22.52	20.49	21.79	21.77	1.30%	57,769
May 12, 2026	21.43	21.89	20.12	21.51	21.49	0.37%	106,774
May 11, 2026	21.62	21.78	21.32	21.43	21.41	-1.02%	14,981
May 8, 2026	20.92	21.75	20.90	21.65	21.63	2.95%	16,836