Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
41.02
+1.39 (3.51%)
At close: Oct 2, 2026, 4:00 PM EDT
41.08
+0.06 (0.15%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Friedman Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 40.27 | 41.12 | 40.13 | 41.08 | 41.08 | 3.66% | 27,467 |
| Oct 1, 2026 | 38.32 | 40.36 | 36.88 | 39.63 | 39.63 | 3.74% | 57,088 |
| Sep 30, 2026 | 38.82 | 39.15 | 37.97 | 38.20 | 38.20 | -1.39% | 36,077 |
| Sep 29, 2026 | 39.42 | 39.57 | 38.46 | 38.74 | 38.74 | -1.73% | 43,673 |
| Sep 28, 2026 | 38.75 | 39.72 | 38.49 | 39.42 | 39.42 | 0.20% | 56,376 |
| Sep 25, 2026 | 39.56 | 40.17 | 38.72 | 39.34 | 39.34 | -0.33% | 36,166 |
| Sep 24, 2026 | 38.95 | 39.91 | 38.91 | 39.47 | 39.47 | 0.15% | 44,416 |
| Sep 23, 2026 | 39.56 | 39.62 | 38.60 | 39.41 | 39.41 | -2.43% | 39,089 |
| Sep 22, 2026 | 40.43 | 40.93 | 39.12 | 40.39 | 40.39 | 1.08% | 63,993 |
| Sep 21, 2026 | 41.00 | 41.17 | 39.60 | 39.96 | 39.96 | -3.03% | 46,241 |
| Sep 18, 2026 | 41.78 | 41.78 | 39.64 | 41.21 | 41.21 | -1.36% | 153,920 |
| Sep 17, 2026 | 41.52 | 42.70 | 41.37 | 41.78 | 41.78 | 3.26% | 36,038 |
| Sep 16, 2026 | 40.84 | 41.45 | 39.50 | 40.46 | 40.46 | -0.83% | 70,418 |
| Sep 15, 2026 | 41.43 | 41.43 | 40.04 | 40.80 | 40.80 | -1.40% | 70,126 |
| Sep 14, 2026 | 42.75 | 42.90 | 41.10 | 41.38 | 41.38 | -4.39% | 54,674 |
| Sep 11, 2026 | 44.65 | 46.39 | 42.78 | 43.28 | 43.28 | -2.74% | 54,535 |
| Sep 10, 2026 | 44.76 | 45.30 | 42.93 | 44.50 | 44.50 | -0.13% | 151,335 |
| Sep 9, 2026 | 45.07 | 45.65 | 44.33 | 44.56 | 44.56 | -1.42% | 28,646 |
| Sep 8, 2026 | 45.22 | 45.81 | 44.80 | 45.20 | 45.20 | -0.88% | 31,140 |
| Sep 4, 2026 | 45.48 | 46.31 | 44.45 | 45.60 | 45.60 | 0.53% | 39,837 |
| Sep 3, 2026 | 45.53 | 46.49 | 44.60 | 45.36 | 45.36 | 0.80% | 81,746 |
| Sep 2, 2026 | 44.19 | 46.20 | 43.63 | 45.00 | 45.00 | 2.39% | 77,453 |
| Sep 1, 2026 | 43.25 | 44.18 | 42.57 | 43.95 | 43.95 | 1.62% | 46,380 |
| Aug 31, 2026 | 43.59 | 43.61 | 42.63 | 43.25 | 43.25 | -1.08% | 45,786 |
| Aug 28, 2026 | 45.21 | 45.79 | 43.65 | 43.72 | 43.72 | -2.50% | 36,377 |
| Aug 27, 2026 | 42.65 | 45.11 | 42.47 | 44.84 | 44.84 | 6.18% | 54,407 |
| Aug 26, 2026 | 44.50 | 44.56 | 42.20 | 42.23 | 42.23 | -3.91% | 61,149 |
| Aug 25, 2026 | 42.31 | 44.12 | 42.31 | 43.95 | 43.95 | 4.52% | 48,907 |
| Aug 24, 2026 | 41.16 | 43.19 | 41.16 | 42.05 | 42.05 | 0.82% | 61,699 |
| Aug 21, 2026 | 42.50 | 44.26 | 41.22 | 41.71 | 41.71 | -1.95% | 107,379 |
| Aug 20, 2026 | 44.05 | 45.73 | 42.23 | 42.54 | 42.54 | -4.47% | 108,064 |
| Aug 19, 2026 | 45.97 | 46.61 | 44.51 | 44.53 | 44.53 | -3.24% | 65,745 |
| Aug 18, 2026 | 47.30 | 48.77 | 45.47 | 46.02 | 46.02 | -4.28% | 55,919 |
| Aug 17, 2026 | 45.88 | 48.35 | 45.26 | 48.08 | 48.08 | 4.86% | 98,031 |
| Aug 14, 2026 | 44.21 | 46.52 | 44.21 | 45.85 | 45.85 | 3.71% | 68,263 |
| Aug 13, 2026 | 45.12 | 46.69 | 44.17 | 44.21 | 44.21 | -1.65% | 92,397 |
| Aug 12, 2026 | 43.51 | 45.69 | 43.35 | 44.95 | 44.95 | 4.85% | 102,946 |
| Aug 11, 2026 | 43.77 | 45.53 | 42.25 | 42.87 | 42.87 | -1.39% | 68,352 |
| Aug 10, 2026 | 44.72 | 45.34 | 42.05 | 43.48 | 43.48 | -0.99% | 220,939 |
| Aug 7, 2026 | 40.41 | 45.88 | 40.26 | 43.91 | 43.91 | 16.41% | 288,440 |
| Aug 6, 2026 | 37.19 | 38.48 | 36.97 | 37.72 | 37.72 | 2.22% | 151,628 |
| Aug 5, 2026 | 35.58 | 37.02 | 34.77 | 36.90 | 36.90 | 4.33% | 44,876 |
| Aug 4, 2026 | 34.39 | 36.00 | 33.60 | 35.37 | 35.37 | 3.85% | 60,617 |
| Aug 3, 2026 | 33.25 | 36.00 | 33.25 | 34.06 | 34.06 | 2.44% | 48,150 |
| Jul 31, 2026 | 33.60 | 34.80 | 33.11 | 33.25 | 33.25 | -0.98% | 34,128 |
| Jul 30, 2026 | 34.40 | 34.81 | 32.92 | 33.58 | 33.58 | -2.21% | 37,169 |
| Jul 29, 2026 | 38.00 | 39.07 | 34.08 | 34.34 | 34.34 | -7.66% | 98,625 |
| Jul 28, 2026 | 35.93 | 38.27 | 35.93 | 37.19 | 37.19 | 3.71% | 96,434 |
| Jul 27, 2026 | 35.95 | 36.47 | 33.60 | 35.86 | 35.86 | 0.73% | 86,214 |
| Jul 24, 2026 | 34.50 | 35.88 | 34.50 | 35.60 | 35.60 | 4.52% | 44,010 |