Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
19.52
-0.10 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.81 | 19.81 | 19.41 | 19.52 | 19.52 | -0.51% | 6,153 |
| Dec 4, 2025 | 19.62 | 19.99 | 19.33 | 19.62 | 19.62 | 0.15% | 10,081 |
| Dec 3, 2025 | 18.73 | 19.79 | 18.73 | 19.59 | 19.59 | 4.42% | 26,499 |
| Dec 2, 2025 | 18.74 | 19.10 | 18.50 | 18.76 | 18.76 | 1.08% | 14,814 |
| Dec 1, 2025 | 20.27 | 20.47 | 18.46 | 18.56 | 18.56 | -8.53% | 41,706 |
| Nov 28, 2025 | 20.05 | 20.72 | 19.43 | 20.29 | 20.29 | 2.17% | 19,950 |
| Nov 26, 2025 | 19.58 | 20.12 | 19.21 | 19.86 | 19.86 | 0.66% | 18,752 |
| Nov 25, 2025 | 19.20 | 19.98 | 19.14 | 19.73 | 19.73 | 2.23% | 17,393 |
| Nov 24, 2025 | 19.48 | 19.94 | 19.30 | 19.30 | 19.30 | -1.93% | 18,649 |
| Nov 21, 2025 | 19.26 | 20.00 | 19.19 | 19.68 | 19.68 | 1.81% | 21,744 |
| Nov 20, 2025 | 20.28 | 20.60 | 19.19 | 19.33 | 19.33 | -2.77% | 14,799 |
| Nov 19, 2025 | 20.50 | 20.50 | 19.71 | 19.88 | 19.88 | -1.88% | 22,493 |
| Nov 18, 2025 | 20.28 | 20.92 | 19.65 | 20.26 | 20.26 | -1.12% | 21,908 |
| Nov 17, 2025 | 22.39 | 22.39 | 19.66 | 20.49 | 20.49 | -9.42% | 38,269 |
| Nov 14, 2025 | 22.42 | 22.81 | 22.12 | 22.62 | 22.62 | 1.12% | 19,187 |
| Nov 13, 2025 | 21.87 | 23.50 | 21.87 | 22.37 | 22.37 | 1.22% | 42,613 |
| Nov 12, 2025 | 20.38 | 22.73 | 20.15 | 22.10 | 22.10 | 6.92% | 60,119 |
| Nov 11, 2025 | 21.70 | 21.70 | 20.28 | 20.67 | 20.67 | -5.83% | 16,465 |
| Nov 10, 2025 | 21.36 | 22.31 | 20.96 | 21.95 | 21.95 | 4.37% | 19,416 |
| Nov 7, 2025 | 21.39 | 21.65 | 20.96 | 21.03 | 21.03 | -0.99% | 9,897 |
| Nov 6, 2025 | 21.70 | 21.70 | 20.94 | 21.24 | 21.24 | -2.03% | 16,007 |
| Nov 5, 2025 | 21.24 | 21.72 | 20.92 | 21.68 | 21.68 | 3.09% | 13,255 |
| Nov 4, 2025 | 22.37 | 22.37 | 20.78 | 21.03 | 21.03 | -5.99% | 21,056 |
| Nov 3, 2025 | 21.23 | 22.92 | 21.23 | 22.37 | 22.37 | 5.32% | 27,231 |
| Oct 31, 2025 | 20.61 | 21.38 | 20.30 | 21.24 | 21.24 | 1.97% | 10,519 |
| Oct 30, 2025 | 20.95 | 21.25 | 20.60 | 20.83 | 20.83 | -0.57% | 6,509 |
| Oct 29, 2025 | 20.92 | 21.76 | 20.89 | 20.95 | 20.95 | 0.19% | 14,675 |
| Oct 28, 2025 | 20.98 | 21.01 | 20.30 | 20.91 | 20.91 | 0.19% | 13,628 |
| Oct 27, 2025 | 21.24 | 22.06 | 20.53 | 20.87 | 20.87 | -1.74% | 13,639 |
| Oct 24, 2025 | 20.17 | 21.24 | 20.17 | 21.24 | 21.24 | 6.57% | 13,582 |
| Oct 23, 2025 | 20.35 | 20.35 | 19.53 | 19.93 | 19.89 | 0.30% | 8,177 |
| Oct 22, 2025 | 20.06 | 20.06 | 19.55 | 19.87 | 19.83 | -0.40% | 9,866 |
| Oct 21, 2025 | 19.91 | 20.06 | 19.69 | 19.95 | 19.91 | - | 10,963 |
| Oct 20, 2025 | 19.27 | 20.08 | 19.27 | 19.95 | 19.91 | 1.58% | 17,098 |
| Oct 17, 2025 | 19.90 | 20.17 | 19.64 | 19.64 | 19.60 | -2.48% | 11,225 |
| Oct 16, 2025 | 20.58 | 20.71 | 19.77 | 20.14 | 20.10 | -1.76% | 7,284 |
| Oct 15, 2025 | 20.43 | 20.95 | 20.36 | 20.50 | 20.46 | 0.79% | 8,117 |
| Oct 14, 2025 | 20.10 | 20.37 | 19.80 | 20.34 | 20.30 | 0.54% | 12,354 |
| Oct 13, 2025 | 20.13 | 20.65 | 19.74 | 20.23 | 20.19 | 2.02% | 19,576 |
| Oct 10, 2025 | 20.81 | 20.81 | 19.74 | 19.83 | 19.79 | -5.53% | 13,875 |
| Oct 9, 2025 | 21.02 | 21.18 | 20.60 | 20.99 | 20.95 | -0.71% | 21,064 |
| Oct 8, 2025 | 20.28 | 21.30 | 20.18 | 21.14 | 21.10 | 4.19% | 20,655 |
| Oct 7, 2025 | 20.50 | 20.50 | 19.80 | 20.29 | 20.25 | -1.36% | 20,966 |
| Oct 6, 2025 | 21.21 | 21.32 | 20.53 | 20.57 | 20.53 | -2.65% | 17,012 |
| Oct 3, 2025 | 20.83 | 21.44 | 20.67 | 21.13 | 21.09 | 1.05% | 12,072 |
| Oct 2, 2025 | 22.07 | 22.07 | 20.79 | 20.91 | 20.87 | -5.51% | 13,598 |
| Oct 1, 2025 | 21.72 | 22.18 | 21.25 | 22.13 | 22.09 | 1.07% | 12,571 |
| Sep 30, 2025 | 22.21 | 22.36 | 21.66 | 21.90 | 21.85 | -1.51% | 13,021 |
| Sep 29, 2025 | 22.16 | 22.60 | 22.16 | 22.23 | 22.19 | -0.13% | 30,274 |
| Sep 26, 2025 | 21.86 | 22.48 | 21.56 | 22.26 | 22.22 | 1.64% | 14,676 |