Friedman Industries, Incorporated FRD
NASDAQ · United States · Non-Energy Minerals
$37.62-0.58 (-1.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.62 | -1.52% | $37.95 | $38.20 | $36.88 | 21.09K |
| 2026-09-30 | $38.20 | -1.39% | $38.82 | $39.15 | $37.97 | 36.10K |
| 2026-09-29 | $38.74 | -1.73% | $39.42 | $39.57 | $38.46 | 43.70K |
| 2026-09-28 | $39.42 | +0.20% | $38.75 | $39.72 | $38.49 | 56.40K |
| 2026-09-25 | $39.34 | -0.33% | $39.56 | $40.17 | $38.72 | 36.20K |
| 2026-09-24 | $39.47 | +0.15% | $38.95 | $39.91 | $38.91 | 44.40K |
| 2026-09-23 | $39.41 | -2.43% | $39.56 | $39.62 | $38.60 | 39.10K |
| 2026-09-22 | $40.39 | +1.08% | $40.43 | $40.93 | $39.12 | 64.00K |
| 2026-09-21 | $39.96 | -3.03% | $41.00 | $41.17 | $39.60 | 46.20K |
| 2026-09-18 | $41.21 | -1.36% | $41.78 | $41.78 | $39.64 | 153.90K |
| 2026-09-17 | $41.78 | +3.26% | $41.52 | $42.70 | $41.37 | 36.00K |
| 2026-09-16 | $40.46 | -0.83% | $40.84 | $41.45 | $39.50 | 70.40K |
| 2026-09-15 | $40.80 | -1.40% | $41.43 | $41.43 | $40.04 | 70.00K |
| 2026-09-14 | $41.38 | -4.39% | $42.75 | $42.90 | $41.10 | 54.40K |
| 2026-09-11 | $43.28 | -2.74% | $44.65 | $46.39 | $42.78 | 54.50K |
| 2026-09-10 | $44.50 | -0.13% | $44.76 | $45.30 | $42.93 | 151.30K |
| 2026-09-09 | $44.56 | -1.42% | $45.07 | $45.65 | $44.33 | 28.60K |
| 2026-09-08 | $45.20 | -0.88% | $45.22 | $45.81 | $44.80 | 31.10K |
| 2026-09-04 | $45.60 | +0.53% | $45.48 | $46.31 | $44.45 | 39.80K |
| 2026-09-03 | $45.36 | +0.80% | $45.53 | $46.49 | $44.60 | 81.70K |
| 2026-09-02 | $45.00 | +2.39% | $44.19 | $46.20 | $43.63 | 77.50K |
| 2026-09-01 | $43.95 | +1.62% | $43.25 | $44.18 | $42.57 | 46.40K |
| 2026-08-31 | $43.25 | -1.08% | $43.59 | $43.61 | $42.63 | 45.80K |
| 2026-08-28 | $43.72 | -2.50% | $45.21 | $45.79 | $43.65 | 36.40K |
| 2026-08-27 | $44.84 | +6.18% | $42.65 | $45.11 | $42.47 | 54.40K |
| 2026-08-26 | $42.23 | -3.91% | $44.50 | $44.56 | $42.20 | 61.10K |
| 2026-08-25 | $43.95 | +4.52% | $42.31 | $44.12 | $42.31 | 48.90K |
| 2026-08-24 | $42.05 | +0.82% | $41.16 | $43.19 | $41.16 | 61.70K |
| 2026-08-21 | $41.71 | -1.95% | $42.50 | $44.26 | $41.22 | 107.30K |
| 2026-08-20 | $42.54 | -4.47% | $44.05 | $45.73 | $42.23 | 108.10K |
| 2026-08-19 | $44.53 | -3.24% | $45.97 | $46.60 | $44.51 | 65.70K |
| 2026-08-18 | $46.02 | -4.28% | $47.30 | $48.77 | $45.47 | 55.90K |
| 2026-08-17 | $48.08 | +4.86% | $45.88 | $48.35 | $45.26 | 98.00K |
| 2026-08-14 | $45.85 | +3.71% | $44.21 | $46.52 | $44.21 | 68.30K |
| 2026-08-13 | $44.21 | -1.65% | $45.12 | $46.69 | $44.17 | 92.40K |
| 2026-08-12 | $44.95 | +4.85% | $43.51 | $45.69 | $43.35 | 102.90K |
| 2026-08-11 | $42.87 | -1.40% | $43.77 | $45.53 | $42.25 | 68.40K |
| 2026-08-10 | $43.48 | -0.98% | $44.72 | $45.34 | $42.05 | 220.90K |
| 2026-08-07 | $43.91 | +16.41% | $40.41 | $45.88 | $40.26 | 288.40K |
| 2026-08-06 | $37.72 | +2.22% | $37.19 | $38.48 | $36.97 | 151.60K |
| 2026-08-05 | $36.90 | +4.33% | $35.58 | $37.02 | $34.77 | 44.90K |
| 2026-08-04 | $35.37 | +3.85% | $34.39 | $36.00 | $33.60 | 60.60K |
| 2026-08-03 | $34.06 | +2.44% | $33.25 | $36.00 | $33.25 | 48.10K |
| 2026-07-31 | $33.25 | -0.98% | $33.60 | $34.80 | $33.11 | 34.10K |
| 2026-07-30 | $33.58 | -2.21% | $34.40 | $34.81 | $32.92 | 37.20K |
| 2026-07-29 | $34.34 | -7.66% | $38.00 | $39.07 | $34.08 | 98.60K |
| 2026-07-28 | $37.19 | +3.71% | $35.93 | $38.27 | $35.93 | 96.40K |
| 2026-07-27 | $35.86 | +0.73% | $35.95 | $36.47 | $33.60 | 86.20K |
| 2026-07-24 | $35.60 | +4.52% | $34.50 | $35.88 | $34.50 | 43.80K |
| 2026-07-23 | $34.06 | +3.24% | $32.44 | $34.37 | $32.44 | 55.40K |
| 2026-07-22 | $32.99 | +0.58% | $32.61 | $33.20 | $31.81 | 74.60K |
| 2026-07-21 | $32.80 | -3.44% | $33.97 | $34.81 | $30.68 | 121.90K |
| 2026-07-20 | $33.97 | -0.35% | $34.20 | $36.60 | $33.56 | 56.60K |
| 2026-07-17 | $34.09 | -2.66% | $34.28 | $35.48 | $33.66 | 51.80K |
| 2026-07-16 | $35.02 | -1.27% | $35.53 | $36.31 | $34.27 | 49.70K |
| 2026-07-15 | $35.47 | +1.34% | $35.29 | $36.50 | $33.24 | 118.20K |
| 2026-07-14 | $35.00 | +1.42% | $35.06 | $35.83 | $34.50 | 267.30K |
| 2026-07-13 | $34.51 | +0.73% | $34.22 | $36.31 | $34.07 | 152.60K |
| 2026-07-10 | $34.26 | +0.53% | $34.08 | $34.85 | $33.01 | 45.10K |
| 2026-07-09 | $34.08 | +4.60% | $33.66 | $35.13 | $33.57 | 60.90K |
| 2026-07-08 | $32.58 | +0.59% | $32.39 | $33.63 | $32.01 | 70.90K |
| 2026-07-07 | $32.39 | -3.37% | $33.22 | $34.30 | $32.13 | 56.80K |
| 2026-07-06 | $33.52 | -0.30% | $33.48 | $35.00 | $32.08 | 90.40K |
| 2026-07-02 | $33.62 | -4.03% | $35.73 | $35.75 | $33.18 | 106.40K |
| 2026-07-01 | $35.03 | +8.86% | $32.24 | $36.66 | $31.67 | 288.10K |
| 2026-06-30 | $32.18 | -0.77% | $32.34 | $32.45 | $30.67 | 58.70K |
| 2026-06-29 | $32.43 | -5.81% | $34.34 | $34.65 | $32.21 | 57.70K |
| 2026-06-26 | $34.43 | +2.14% | $33.54 | $34.50 | $32.83 | 225.10K |
| 2026-06-25 | $33.71 | -0.09% | $33.87 | $34.62 | $32.69 | 55.20K |
| 2026-06-24 | $33.74 | -4.37% | $35.28 | $35.99 | $33.70 | 52.60K |
| 2026-06-23 | $35.28 | -5.03% | $37.00 | $37.97 | $34.90 | 109.50K |
| 2026-06-22 | $37.15 | -0.72% | $37.01 | $37.31 | $36.03 | 58.30K |
| 2026-06-18 | $37.42 | +3.74% | $36.43 | $37.87 | $33.79 | 162.20K |
| 2026-06-17 | $36.07 | +3.47% | $34.77 | $37.00 | $34.15 | 89.40K |
| 2026-06-16 | $34.86 | -0.03% | $34.69 | $36.15 | $33.42 | 128.40K |
| 2026-06-15 | $34.87 | +0.43% | $34.72 | $35.48 | $33.75 | 137.50K |
| 2026-06-12 | $34.72 | +31.61% | $31.20 | $36.26 | $31.16 | 325.40K |
| 2026-06-11 | $26.38 | +3.25% | $26.10 | $26.50 | $25.14 | 47.60K |
| 2026-06-10 | $25.55 | +1.23% | $25.24 | $26.00 | $25.12 | 65.50K |
| 2026-06-09 | $25.24 | +2.35% | $24.68 | $25.62 | $24.60 | 26.00K |
| 2026-06-08 | $24.66 | +1.07% | $24.63 | $25.00 | $24.30 | 41.10K |
| 2026-06-05 | $24.40 | +0.12% | $24.05 | $24.63 | $24.05 | 20.60K |
| 2026-06-04 | $24.37 | +2.01% | $23.84 | $24.63 | $23.80 | 19.70K |
| 2026-06-03 | $23.89 | -2.01% | $24.13 | $24.36 | $23.54 | 26.00K |
| 2026-06-02 | $24.38 | +2.57% | $23.47 | $24.47 | $23.20 | 17.70K |
| 2026-06-01 | $23.77 | +1.67% | $23.38 | $23.81 | $22.75 | 26.10K |
| 2026-05-29 | $23.38 | -1.31% | $23.52 | $24.69 | $23.31 | 29.30K |
| 2026-05-28 | $23.69 | -0.17% | $23.70 | $24.18 | $23.31 | 68.70K |
| 2026-05-27 | $23.73 | +3.62% | $22.91 | $23.95 | $22.91 | 40.00K |
| 2026-05-26 | $22.90 | +10.74% | $20.88 | $22.98 | $20.88 | 46.20K |