Friedman Industries (FRD)
NASDAQ: FRD
· Real-Time Price · USD
21.38
-0.38 (-1.75%)
At close: Sep 11, 2025, 3:59 PM
21.38
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
FRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.31 | 22.39 | 21.63 | 21.76 | 21.76 | -2.60% | 22,479 |
| 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 | 0.00% | 19,100 |
| 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% | 18,800 |
| 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% | 79,300 |
| 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% | 37,400 |
| Aug 20, 2025 | 17.09 | 17.09 | 16.46 | 16.92 | 16.92 | -1.23% | 10,400 |
| Aug 19, 2025 | 17.43 | 17.43 | 16.60 | 17.13 | 17.13 | -2.11% | 23,900 |
| 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% | 18,700 |
| Aug 13, 2025 | 17.50 | 17.71 | 17.15 | 17.60 | 17.60 | 0.57% | 37,000 |