Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
16.07
+0.27 (1.71%)
At close: May 12, 2025, 4:00 PM
16.07
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.97 | 16.55 | 14.97 | 16.07 | 16.07 | 1.71% | 16,427 |
| May 9, 2025 | 16.56 | 16.56 | 15.60 | 15.80 | 15.80 | -2.29% | 5,471 |
| May 8, 2025 | 15.98 | 16.30 | 15.83 | 16.17 | 16.17 | 0.94% | 6,462 |
| May 7, 2025 | 15.59 | 16.52 | 15.59 | 16.02 | 16.02 | 5.39% | 12,017 |
| May 6, 2025 | 17.02 | 17.27 | 14.00 | 15.20 | 15.20 | -13.19% | 52,163 |
| May 5, 2025 | 16.73 | 17.58 | 16.73 | 17.51 | 17.51 | -0.23% | 11,432 |
| May 2, 2025 | 17.40 | 17.73 | 17.38 | 17.55 | 17.55 | 1.80% | 29,622 |
| May 1, 2025 | 17.07 | 17.45 | 16.98 | 17.24 | 17.24 | 0.17% | 17,451 |
| Apr 30, 2025 | 16.96 | 17.30 | 16.96 | 17.21 | 17.21 | 0.35% | 14,925 |
| Apr 29, 2025 | 17.22 | 17.36 | 16.84 | 17.15 | 17.15 | -0.41% | 30,767 |
| Apr 28, 2025 | 17.25 | 17.25 | 17.00 | 17.22 | 17.22 | 0.41% | 14,654 |
| Apr 25, 2025 | 17.01 | 17.22 | 16.42 | 17.15 | 17.15 | 0.59% | 10,765 |
| Apr 24, 2025 | 16.53 | 17.22 | 16.38 | 17.05 | 17.01 | -0.06% | 16,070 |
| Apr 23, 2025 | 16.90 | 17.14 | 16.90 | 17.06 | 17.02 | 0.35% | 25,272 |
| Apr 22, 2025 | 16.99 | 17.19 | 16.85 | 17.00 | 16.96 | 1.37% | 20,562 |
| Apr 21, 2025 | 16.61 | 17.24 | 16.52 | 16.77 | 16.73 | -1.76% | 17,396 |
| Apr 17, 2025 | 16.61 | 17.10 | 16.11 | 17.07 | 17.03 | 1.67% | 35,669 |
| Apr 16, 2025 | 15.61 | 16.79 | 15.60 | 16.79 | 16.75 | 4.35% | 21,886 |
| Apr 15, 2025 | 14.76 | 16.17 | 14.76 | 16.09 | 16.05 | 2.35% | 9,840 |
| Apr 14, 2025 | 15.51 | 15.98 | 14.26 | 15.72 | 15.68 | 1.42% | 28,456 |
| Apr 11, 2025 | 15.36 | 15.50 | 15.00 | 15.50 | 15.46 | 2.38% | 12,945 |
| Apr 10, 2025 | 14.25 | 15.40 | 14.19 | 15.14 | 15.11 | 5.36% | 16,214 |
| Apr 9, 2025 | 14.01 | 14.66 | 13.96 | 14.37 | 14.34 | 4.81% | 17,166 |
| Apr 8, 2025 | 14.42 | 14.42 | 13.57 | 13.71 | 13.68 | -1.86% | 10,369 |
| Apr 7, 2025 | 13.43 | 14.51 | 12.24 | 13.97 | 13.94 | 1.01% | 37,010 |
| Apr 4, 2025 | 14.59 | 14.93 | 13.83 | 13.83 | 13.80 | -5.85% | 124,949 |
| Apr 3, 2025 | 14.60 | 15.11 | 14.24 | 14.69 | 14.66 | -0.14% | 22,402 |
| Apr 2, 2025 | 14.74 | 14.95 | 14.45 | 14.71 | 14.68 | 2.22% | 11,642 |
| Apr 1, 2025 | 14.89 | 15.17 | 14.27 | 14.39 | 14.36 | -3.36% | 22,708 |
| Mar 31, 2025 | 15.08 | 15.30 | 14.86 | 14.89 | 14.86 | -1.26% | 6,747 |
| Mar 28, 2025 | 15.19 | 15.58 | 15.08 | 15.08 | 15.05 | -3.95% | 12,317 |
| Mar 27, 2025 | 14.92 | 15.75 | 14.65 | 15.70 | 15.66 | 7.53% | 16,482 |
| Mar 26, 2025 | 15.53 | 15.90 | 14.59 | 14.60 | 14.57 | -5.99% | 31,312 |
| Mar 25, 2025 | 16.36 | 16.61 | 15.53 | 15.53 | 15.49 | -3.96% | 17,986 |
| Mar 24, 2025 | 16.81 | 17.09 | 16.17 | 16.17 | 16.13 | -5.99% | 8,818 |
| Mar 21, 2025 | 17.05 | 17.20 | 16.63 | 17.20 | 17.16 | - | 17,192 |
| Mar 20, 2025 | 17.19 | 17.24 | 16.62 | 17.20 | 17.16 | 0.06% | 14,686 |
| Mar 19, 2025 | 16.11 | 17.19 | 16.11 | 17.19 | 17.15 | 5.33% | 17,218 |
| Mar 18, 2025 | 16.43 | 16.43 | 15.77 | 16.32 | 16.28 | 0.12% | 20,121 |
| Mar 17, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.26 | -1.21% | 12,694 |
| Mar 14, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.46 | 6.18% | 10,690 |
| Mar 13, 2025 | 15.08 | 15.54 | 15.08 | 15.54 | 15.50 | 0.45% | 25,356 |
| Mar 12, 2025 | 15.44 | 15.52 | 14.93 | 15.47 | 15.43 | 2.31% | 18,348 |
| Mar 11, 2025 | 15.45 | 15.55 | 15.10 | 15.12 | 15.09 | -1.18% | 14,175 |
| Mar 10, 2025 | 15.40 | 15.67 | 15.23 | 15.30 | 15.26 | -1.86% | 12,728 |
| Mar 7, 2025 | 15.67 | 15.84 | 15.43 | 15.59 | 15.55 | -1.27% | 6,441 |
| Mar 6, 2025 | 15.50 | 15.94 | 15.31 | 15.79 | 15.75 | 1.22% | 43,356 |
| Mar 5, 2025 | 15.64 | 15.87 | 15.50 | 15.60 | 15.56 | 0.58% | 12,060 |
| Mar 4, 2025 | 15.38 | 15.82 | 15.26 | 15.51 | 15.47 | -1.84% | 15,022 |
| Mar 3, 2025 | 16.50 | 16.50 | 15.80 | 15.80 | 15.76 | -3.72% | 13,264 |