Friedman Industries (FRD)
NASDAQ: FRD
· Real-Time Price · USD
17.44
-0.16 (-0.91%)
At close: Aug 14, 2025, 3:59 PM
17.44
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
FRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,000 |
| 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 | 15.92 | 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% | 31,000 |
| Aug 4, 2025 | 14.95 | 15.18 | 14.86 | 14.92 | 14.92 | -0.13% | 11,100 |
| 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% | 9,700 |
| Jul 30, 2025 | 15.99 | 16.02 | 15.20 | 15.50 | 15.50 | -0.45% | 16,500 |
| Jul 29, 2025 | 15.22 | 16.03 | 15.11 | 15.57 | 15.57 | 2.30% | 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% | 11,300 |
| Jul 22, 2025 | 16.03 | 16.43 | 15.89 | 16.13 | 16.13 | 1.13% | 29,000 |
| Jul 21, 2025 | 15.33 | 16.12 | 15.33 | 15.95 | 15.95 | 4.04% | 34,132 |
| Jul 18, 2025 | 15.68 | 16.19 | 15.33 | 15.33 | 15.33 | -1.22% | 20,200 |