Friedman Industries, Incorporated (FRD)
NASDAQ: FRD · Real-Time Price · USD
22.23
-0.03 (-0.13%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Friedman Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.16 | 22.60 | 22.16 | 22.23 | 22.23 | -0.13% | 30,118 |
| Sep 26, 2025 | 21.86 | 22.48 | 21.56 | 22.26 | 22.26 | 1.64% | 14,676 |
| Sep 25, 2025 | 22.32 | 22.49 | 21.89 | 21.90 | 21.90 | -1.75% | 14,203 |
| Sep 24, 2025 | 22.41 | 22.53 | 22.15 | 22.29 | 22.29 | 0.41% | 24,274 |
| Sep 23, 2025 | 22.04 | 22.41 | 22.00 | 22.20 | 22.20 | 0.63% | 22,874 |
| Sep 22, 2025 | 22.61 | 22.98 | 22.04 | 22.06 | 22.06 | -2.82% | 38,593 |
| Sep 19, 2025 | 21.91 | 22.82 | 20.54 | 22.70 | 22.70 | 3.56% | 118,579 |
| Sep 18, 2025 | 21.77 | 21.99 | 21.55 | 21.92 | 21.92 | 2.81% | 9,275 |
| Sep 17, 2025 | 21.85 | 21.85 | 20.87 | 21.32 | 21.32 | -2.67% | 18,365 |
| Sep 16, 2025 | 22.22 | 22.36 | 21.74 | 21.91 | 21.91 | -1.64% | 17,371 |
| Sep 15, 2025 | 21.16 | 22.49 | 21.16 | 22.27 | 22.27 | 5.40% | 27,494 |
| Sep 12, 2025 | 21.32 | 21.63 | 21.13 | 21.13 | 21.13 | -1.17% | 10,702 |
| Sep 11, 2025 | 21.54 | 21.70 | 21.04 | 21.38 | 21.38 | -1.75% | 19,959 |
| Sep 10, 2025 | 22.31 | 22.39 | 21.63 | 21.76 | 21.76 | -2.60% | 22,480 |
| Sep 9, 2025 | 22.68 | 22.96 | 21.72 | 22.34 | 22.34 | -1.24% | 52,319 |
| Sep 8, 2025 | 21.89 | 22.67 | 21.75 | 22.62 | 22.62 | 4.14% | 38,111 |
| Sep 5, 2025 | 21.15 | 21.77 | 20.78 | 21.72 | 21.72 | 2.70% | 26,749 |
| Sep 4, 2025 | 21.01 | 21.46 | 20.85 | 21.15 | 21.15 | - | 19,099 |
| Sep 3, 2025 | 21.66 | 21.81 | 20.52 | 21.15 | 21.15 | -3.20% | 33,924 |
| Sep 2, 2025 | 19.22 | 21.97 | 19.04 | 21.85 | 21.85 | 14.46% | 69,626 |
| Aug 29, 2025 | 19.12 | 19.12 | 18.80 | 19.09 | 19.09 | 0.32% | 18,776 |
| Aug 28, 2025 | 19.15 | 19.15 | 18.82 | 19.03 | 19.03 | 0.21% | 7,038 |
| Aug 27, 2025 | 18.95 | 19.05 | 18.71 | 18.99 | 18.99 | 0.85% | 22,022 |
| Aug 26, 2025 | 18.50 | 19.12 | 18.30 | 18.83 | 18.83 | 1.35% | 33,746 |
| Aug 25, 2025 | 17.71 | 18.58 | 17.71 | 18.58 | 18.58 | 5.99% | 79,282 |
| Aug 22, 2025 | 17.41 | 17.87 | 17.18 | 17.53 | 17.53 | 0.17% | 51,349 |
| Aug 21, 2025 | 17.04 | 17.56 | 16.86 | 17.50 | 17.50 | 3.43% | 37,350 |
| Aug 20, 2025 | 17.09 | 17.09 | 16.46 | 16.92 | 16.92 | -1.23% | 10,378 |
| Aug 19, 2025 | 17.43 | 17.43 | 16.60 | 17.13 | 17.13 | -2.11% | 23,878 |
| Aug 18, 2025 | 17.14 | 17.50 | 16.92 | 17.50 | 17.50 | 3.61% | 20,848 |
| Aug 15, 2025 | 17.49 | 17.63 | 16.75 | 16.89 | 16.89 | -3.15% | 12,210 |
| Aug 14, 2025 | 17.39 | 17.44 | 17.16 | 17.44 | 17.44 | -0.91% | 18,686 |
| Aug 13, 2025 | 17.50 | 17.71 | 17.15 | 17.60 | 17.60 | 0.57% | 36,955 |
| Aug 12, 2025 | 17.50 | 17.70 | 17.24 | 17.50 | 17.50 | 0.52% | 68,602 |
| Aug 11, 2025 | 16.20 | 17.78 | 16.20 | 17.41 | 17.41 | 8.54% | 64,228 |
| Aug 8, 2025 | 16.12 | 16.62 | 16.00 | 16.04 | 16.04 | 3.95% | 27,942 |
| Aug 7, 2025 | 15.13 | 15.93 | 15.13 | 15.43 | 15.43 | 1.71% | 16,541 |
| Aug 6, 2025 | 15.06 | 15.41 | 15.06 | 15.17 | 15.17 | 0.73% | 7,411 |
| Aug 5, 2025 | 14.85 | 15.09 | 14.51 | 15.06 | 15.06 | 0.94% | 30,988 |
| Aug 4, 2025 | 14.95 | 15.18 | 14.86 | 14.92 | 14.92 | -0.13% | 11,075 |
| Aug 1, 2025 | 15.11 | 15.31 | 14.81 | 14.94 | 14.94 | -1.45% | 22,223 |
| Jul 31, 2025 | 15.29 | 15.35 | 15.04 | 15.16 | 15.16 | -2.19% | 9,695 |
| Jul 30, 2025 | 15.99 | 16.02 | 15.20 | 15.50 | 15.50 | -0.42% | 16,485 |
| Jul 29, 2025 | 15.22 | 16.03 | 15.11 | 15.57 | 15.57 | 2.27% | 23,115 |
| Jul 28, 2025 | 15.41 | 15.41 | 15.02 | 15.22 | 15.22 | -1.68% | 13,907 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.30 | 15.48 | 15.48 | -1.65% | 12,045 |
| Jul 24, 2025 | 16.22 | 16.22 | 15.60 | 15.74 | 15.74 | -2.96% | 10,438 |
| Jul 23, 2025 | 15.83 | 16.30 | 15.83 | 16.22 | 16.22 | 0.56% | 11,287 |
| Jul 22, 2025 | 16.03 | 16.43 | 15.89 | 16.13 | 16.13 | 1.13% | 28,999 |
| Jul 21, 2025 | 15.33 | 16.12 | 15.33 | 15.95 | 15.95 | 4.04% | 34,132 |