Friedman Industries, Incorporated - FRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	21.32	21.13	21.13	21.63	21.13	10,702
September 11, 2025	21.54	21.38	21.38	21.7	21.04	20,000
September 10, 2025	22.31	21.76	21.76	22.39	21.63	22,500
September 09, 2025	22.68	22.34	22.34	22.96	21.72	52,319
September 08, 2025	21.89	22.62	22.62	22.67	21.75	38,111
September 05, 2025	21.15	21.72	21.72	21.77	20.78	26,749
September 04, 2025	21.01	21.15	21.15	21.46	20.85	19,100
September 03, 2025	21.66	21.15	21.15	21.81	20.52	33,924
September 02, 2025	19.22	21.85	21.85	21.97	19.04	69,626
August 29, 2025	19.12	19.09	19.09	19.12	18.8	18,800
August 28, 2025	19.15	19.03	19.03	19.15	18.82	7,038
August 27, 2025	18.95	18.99	18.99	19.05	18.71	22,022
August 26, 2025	18.5	18.83	18.83	19.12	18.3	33,746
August 25, 2025	17.71	18.58	18.58	18.58	17.71	79,300
August 22, 2025	17.41	17.53	17.53	17.87	17.18	51,349
August 21, 2025	17.04	17.5	17.5	17.56	16.86	37,400
August 20, 2025	16.47	16.92	16.92	17.09	16.46	10,340
August 19, 2025	17.43	17.13	17.13	17.43	16.6	23,900
August 18, 2025	17.14	17.5	17.5	17.5	16.92	20,848
August 15, 2025	17.49	16.89	16.89	17.63	16.75	12,210
August 14, 2025	17.39	17.44	17.44	17.44	17.16	18,700
August 13, 2025	17.5	17.6	17.6	17.71	17.15	37,000
August 12, 2025	17.5	17.5	17.5	17.7	17.24	68,602
August 11, 2025	16.2	17.41	17.41	17.78	16.2	64,228
August 08, 2025	16.12	16.04	16.04	16.62	16	27,942
August 07, 2025	15.13	15.43	15.43	15.92	15.13	16,541
August 06, 2025	15.06	15.17	15.17	15.41	15.06	7,411
August 05, 2025	14.85	15.06	15.06	15.09	14.51	31,000
August 04, 2025	14.95	14.92	14.92	15.18	14.86	11,100
August 01, 2025	15.11	14.94	14.94	15.31	14.81	22,223
July 31, 2025	15.29	15.16	15.16	15.35	15.04	9,695
July 30, 2025	15.99	15.5	15.5	16.02	15.2	16,293
July 29, 2025	15.22	15.57	15.57	16.03	15.11	23,115
July 28, 2025	15.41	15.22	15.22	15.41	15.02	13,907
July 25, 2025	15.9	15.48	15.48	15.9	15.3	12,045
July 24, 2025	16.22	15.74	15.74	16.22	15.6	10,438
July 23, 2025	15.83	16.22	16.22	16.3	15.83	11,300
July 22, 2025	16.03	16.13	16.13	16.43	15.89	29,000
July 21, 2025	15.33	15.95	15.95	16.12	15.33	34,132
July 18, 2025	15.68	15.33	15.33	16.19	15.33	19,512
July 17, 2025	15.66	15.52	15.52	16.2	15.47	15,200
July 16, 2025	15.8	15.66	15.66	15.8	15.35	26,900
July 15, 2025	16.2	15.87	15.87	16.25	15.82	13,900
July 14, 2025	16.3	16.31	16.31	16.9	16.02	13,300
July 11, 2025	17.01	16.55	16.55	17.01	15.41	19,600
July 10, 2025	16.61	17.02	17.02	17.18	16.23	26,300
July 09, 2025	16.61	16.9	16.9	17	16.61	8,600
July 08, 2025	16.59	16.71	16.71	17	16.47	31,000
July 07, 2025	16.5	16.47	16.47	16.8	16.34	23,600
July 03, 2025	16.5	16.67	16.67	16.82	16.4	9,700
July 02, 2025	16.61	16.5	16.5	16.67	16.45	16,300
July 01, 2025	16.51	16.47	16.47	16.71	16.38	23,500
June 30, 2025	16.21	16.56	16.56	16.75	16.2	64,300
June 27, 2025	16.18	16.08	16.08	16.7	15.65	762,400
June 26, 2025	16.01	16.33	16.33	16.55	16.01	23,200
June 25, 2025	16.43	16	16	16.82	15.95	20,400
June 24, 2025	16.45	16.46	16.46	16.7	16.21	19,400
June 23, 2025	16.71	16.2	16.2	16.71	16.05	25,900
June 20, 2025	16.21	16.71	16.71	16.73	16.16	19,600
June 18, 2025	16.12	16.51	16.51	16.76	16.12	18,700

Friedman Industries, Incorporated (FRD) NASDAQ