Friedman Industries (FRD)
NASDAQ: FRD
· Real-Time Price · USD
21.13
0.22 (1.05%)
At close: Oct 03, 2025, 3:59 PM
21.13
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.83 | 21.44 | 20.67 | 21.13 | 21.13 | 1.05% | 12,072 |
| Oct 2, 2025 | 22.07 | 22.07 | 20.79 | 20.91 | 20.91 | -5.51% | 13,600 |
| Oct 1, 2025 | 21.72 | 22.18 | 21.25 | 22.13 | 22.13 | 1.05% | 12,600 |
| Sep 30, 2025 | 22.21 | 22.36 | 21.66 | 21.90 | 21.90 | -1.48% | 13,021 |
| Sep 29, 2025 | 22.16 | 22.60 | 22.16 | 22.23 | 22.23 | -0.13% | 30,300 |
| Sep 26, 2025 | 21.86 | 22.48 | 21.56 | 22.26 | 22.26 | 1.64% | 14,700 |
| 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% | 24,300 |
| Sep 23, 2025 | 22.04 | 22.41 | 22.00 | 22.20 | 22.20 | 0.63% | 22,900 |
| Sep 22, 2025 | 22.61 | 22.98 | 22.04 | 22.06 | 22.06 | -2.82% | 38,600 |
| Sep 19, 2025 | 21.91 | 22.82 | 20.54 | 22.70 | 22.70 | 3.56% | 118,600 |
| Sep 18, 2025 | 21.77 | 21.99 | 21.55 | 21.92 | 21.92 | 2.81% | 9,300 |
| Sep 17, 2025 | 21.85 | 21.85 | 20.87 | 21.32 | 21.32 | -2.69% | 18,400 |
| Sep 16, 2025 | 22.22 | 22.36 | 21.74 | 21.91 | 21.91 | -1.62% | 17,400 |
| Sep 15, 2025 | 21.16 | 22.49 | 21.16 | 22.27 | 22.27 | 5.40% | 27,500 |
| 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% | 20,000 |
| Sep 10, 2025 | 22.31 | 22.39 | 21.63 | 21.76 | 21.76 | -2.60% | 22,500 |
| 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 |
Page 1 of 136