Friedman Industries, Incorporated (FRD) NASDAQ

17.01

-0.01(-0.06%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	17.05	17.01	17.01	17.84	16.55	35,228
March 12, 2026	17.15	17.02	17.02	17.92	16.7	35,469
March 11, 2026	17.67	17.44	17.44	17.91	17.25	31,573
March 10, 2026	18	17.68	17.68	18.51	17.68	35,023
March 09, 2026	18.2	18.06	18.06	18.2	17.5	35,333
March 06, 2026	18.27	18.38	18.38	18.63	18.11	27,700
March 05, 2026	19.23	18.66	18.66	19.23	18.15	16,519
March 04, 2026	18.7	19.31	19.31	19.52	18.51	18,695
March 03, 2026	18.57	18.52	18.52	18.57	18.04	23,976
March 02, 2026	18.52	18.7	18.7	19.21	18.42	26,425
February 27, 2026	18.6	18.61	18.61	18.94	18.43	32,205
February 26, 2026	18.59	18.67	18.67	18.93	18.49	14,542
February 25, 2026	18.34	18.61	18.61	18.64	18.05	21,300
February 24, 2026	18.57	18.33	18.33	18.57	18.27	12,820
February 23, 2026	17.96	18.43	18.43	18.57	17.86	29,918
February 20, 2026	18.12	18.05	0	18.4	17.83	45,000
February 19, 2026	18.35	18.24	0	18.77	17.71	50,513
February 18, 2026	18.86	18.58	0	20.01	18.35	39,600
February 17, 2026	19.27	18.88	0	19.97	18.85	21,905
February 13, 2026	20.46	19.34	0	20.46	19.34	11,600
February 12, 2026	21.36	20.4	0	21.36	20.18	18,402
February 11, 2026	21.69	21.03	0	21.69	20	46,804
February 10, 2026	20.36	21.31	0	24.37	19.99	74,434
February 09, 2026	20.03	19.75	0	20.1	19.38	17,763
February 06, 2026	20.18	20.14	0	21	20.02	20,000
February 05, 2026	20.76	20.08	0	20.76	19.81	22,300
February 04, 2026	20.72	20.62	0	20.85	20.3	14,600
February 03, 2026	20.67	20.55	0	20.67	20.17	9,526
February 02, 2026	19.76	20.5	0	20.55	19.51	21,000
January 30, 2026	19.55	19.63	0	19.74	19.07	14,143
January 29, 2026	18.66	19.63	0	19.65	18.57	10,334
January 28, 2026	18.73	18.62	0	18.76	18.25	20,600
January 27, 2026	18.89	18.68	0	19.73	18.52	18,200
January 26, 2026	19.6	18.75	0	19.95	18.75	26,028
January 23, 2026	19.65	19.41	0	19.65	18.91	7,335
January 22, 2026	19.74	19.65	0	19.85	19.03	16,516
January 21, 2026	18.98	19.59	0	19.64	18.96	9,716
January 20, 2026	19.4	19	0	19.45	19	11,816
January 16, 2026	20.3	19.4	0	20.3	19.4	11,144
January 15, 2026	19.83	20.42	0	20.47	19.18	9,343
January 14, 2026	19.56	19.99	0	20.05	19.56	9,402
January 13, 2026	19.49	19.51	0	19.82	19.2	17,900
January 12, 2026	19.67	19.49	0	19.79	19.19	16,200
January 09, 2026	19.59	19.69	0	19.93	19.53	13,100
January 08, 2026	19.28	19.51	0	20.05	19.27	16,821
January 07, 2026	19.91	19.41	0	19.92	19.21	14,700
January 06, 2026	19.9	20.13	0	20.14	19.57	13,000
January 05, 2026	20.45	20.16	0	20.45	19.8	9,400
January 02, 2026	20.59	20.24	0	21	20.01	12,422
December 31, 2025	20.6	20.49	0	20.6	20.39	6,047
December 30, 2025	20.95	20.92	0	21.42	20.6	11,600
December 29, 2025	20.51	20.84	0	20.87	20.35	9,800
December 26, 2025	20.61	20.67	0	21.01	20.51	11,244
December 24, 2025	20.83	20.79	0	20.83	20.77	4,200
December 23, 2025	20.47	20.59	0	20.7	20.4	6,900
December 22, 2025	21.49	20.52	0	21.49	20.52	9,010
December 19, 2025	21.41	21.41	0	21.64	20.99	42,900
December 18, 2025	21.34	21.42	0	21.79	21.09	21,100
December 17, 2025	21.49	21.34	0	21.65	20.83	27,310
December 16, 2025	21.01	21.5	0	21.94	21.01	18,900