Skip to main content
Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
16.08
-0.25 (-1.53%)
Jun 27, 2025, 4:00 PM - Market closed

Friedman Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.1816.7015.6516.0816.08-1.53%762,417
Jun 26, 202516.0116.5516.0116.3316.332.06%23,189
Jun 25, 202516.4316.8215.9516.0016.00-2.79%20,388
Jun 24, 202516.4516.7116.2116.4616.461.60%19,398
Jun 23, 202516.7116.7116.0516.2016.20-3.05%25,906
Jun 20, 202516.2116.7316.1616.7116.711.21%19,593
Jun 18, 202516.1216.7616.1216.5116.511.41%18,717
Jun 17, 202516.4716.8216.2816.2816.28-1.99%24,577
Jun 16, 202516.7216.8716.5116.6116.61-0.51%17,744
Jun 13, 202516.9817.1416.5516.7016.70-1.79%30,505
Jun 12, 202517.0617.2716.2817.0017.00-0.35%14,595
Jun 11, 202516.4817.1416.3517.0617.062.52%14,026
Jun 10, 202516.5017.0016.4216.6416.641.34%16,228
Jun 9, 202516.9017.1016.4216.4216.42-2.61%17,154
Jun 6, 202516.8917.2016.8516.8616.86-0.24%10,041
Jun 5, 202516.7817.2216.1016.9016.900.48%32,604
Jun 4, 202517.0017.2716.5316.8216.820.06%23,826
Jun 3, 202516.5517.0616.5516.8116.810.48%19,250
Jun 2, 202516.9117.2916.3016.7316.733.27%54,801
May 30, 202515.5116.5215.5116.2016.20-0.86%17,998
May 29, 202516.0516.4916.0516.3416.341.81%17,124
May 28, 202515.6916.2515.6916.0516.051.84%12,960
May 27, 202515.5316.4815.5315.7615.76-3.13%17,714
May 23, 202516.0216.3315.7416.2716.271.50%5,817
May 22, 202516.4816.4915.7916.0316.03-1.60%11,959
May 21, 202516.7916.7916.2916.2916.29-1.33%8,520
May 20, 202516.7716.7816.3916.5116.51-0.72%6,061
May 19, 202516.5216.7516.0316.6316.631.71%10,887
May 16, 202516.1516.5016.0316.3516.351.55%9,872
May 15, 202516.4816.9915.9416.1016.10-1.26%23,999
May 14, 202515.7116.5515.5016.3116.313.13%27,508
May 13, 202516.0816.2815.8115.8115.81-1.62%8,797
May 12, 202514.9716.5514.9716.0716.071.71%16,427
May 9, 202516.5616.5615.6015.8015.80-2.29%5,471
May 8, 202515.9816.3015.8316.1716.170.94%6,462
May 7, 202515.5916.5215.5916.0216.025.39%12,017
May 6, 202517.0217.2714.0015.2015.20-13.19%52,163
May 5, 202516.7317.5816.7317.5117.51-0.23%11,432
May 2, 202517.4017.7317.3817.5517.551.80%29,622
May 1, 202517.0717.4516.9817.2417.240.17%17,451
Apr 30, 202516.9617.3016.9617.2117.210.35%14,925
Apr 29, 202517.2217.3616.8417.1517.15-0.41%30,767
Apr 28, 202517.2517.2517.0017.2217.220.41%14,654
Apr 25, 202517.0117.2216.4217.1517.150.59%10,765
Apr 24, 202516.5317.2216.3817.0517.01-0.06%16,070
Apr 23, 202516.9017.1416.9017.0617.020.35%25,272
Apr 22, 202516.9917.1916.8517.0016.961.37%20,562
Apr 21, 202516.6117.2416.5216.7716.73-1.76%17,396
Apr 17, 202516.6117.1016.1117.0717.031.67%35,669
Apr 16, 202515.6116.7915.6016.7916.754.35%21,886