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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	16.47	16.28	16.28	16.82	16.28	24,600
June 16, 2025	16.72	16.61	16.61	16.86	16.51	17,700
June 13, 2025	16.98	16.7	16.7	17.14	16.55	30,500
June 12, 2025	17.06	17	17	17.27	16.28	14,600
June 11, 2025	16.48	17.06	17.06	17.14	16.35	14,000
June 10, 2025	16.5	16.64	16.64	17	16.42	16,200
June 09, 2025	16.9	16.42	16.42	17.1	16.42	17,200
June 06, 2025	16.89	16.86	16.86	17.2	16.85	10,000
June 05, 2025	16.77	16.9	16.9	17.22	16.1	32,600
June 04, 2025	17	16.82	16.82	17.27	16.53	23,800
June 03, 2025	16.55	16.81	16.81	17.06	16.55	19,300
June 02, 2025	16.91	16.73	16.73	17.29	16.3	54,800
May 30, 2025	15.51	16.2	16.2	16.52	15.51	18,000
May 29, 2025	16.05	16.34	16.34	16.49	16.05	17,124
May 28, 2025	15.69	16.05	16.05	16.25	15.69	13,000
May 27, 2025	15.53	15.76	15.76	16.48	15.53	17,710
May 23, 2025	16.02	16.27	16.27	16.33	15.74	5,800
May 22, 2025	16.48	16.03	16.03	16.49	15.79	12,000
May 21, 2025	16.79	16.29	16.29	16.79	16.29	7,659
May 20, 2025	16.77	16.51	16.51	16.78	16.39	6,100
May 19, 2025	16.52	16.63	16.63	16.75	16.03	10,900
May 16, 2025	16.15	16.35	16.35	16.5	16.03	9,900
May 15, 2025	16.48	16.1	16.1	16.99	15.94	24,000
May 14, 2025	15.71	16.31	16.31	16.55	15.5	27,500
May 13, 2025	16.08	15.81	15.81	16.27	15.81	8,800
May 12, 2025	14.97	16.07	16.07	16.55	14.97	16,400
May 09, 2025	16.56	15.8	15.8	16.56	15.6	5,500
May 08, 2025	15.98	16.17	16.17	16.3	15.83	6,500
May 07, 2025	15.59	16.02	16.02	16.52	15.59	12,000
May 06, 2025	17.02	15.2	15.2	17.27	14	52,200
May 05, 2025	16.73	17.51	17.51	17.58	16.73	11,432
May 02, 2025	17.4	17.55	17.55	17.73	17.38	29,618
May 01, 2025	17.07	17.24	17.24	17.45	16.98	17,500
April 30, 2025	16.96	17.21	17.21	17.3	16.96	14,900
April 29, 2025	17.22	17.15	17.15	17.36	16.84	30,800
April 28, 2025	17.25	17.22	17.22	17.25	17	14,700
April 25, 2025	17.01	17.15	17.15	17.22	16.42	10,800
April 24, 2025	16.53	17.05	17.01	17.22	16.38	16,100
April 23, 2025	16.9	17.06	17.02	17.14	16.9	25,300
April 22, 2025	16.99	17	17	17.19	16.95	20,500
April 21, 2025	16.61	16.77	16.77	17.24	16.52	17,316
April 17, 2025	16.61	17.07	17.07	17.1	16.11	35,649
April 16, 2025	15.61	16.79	16.79	16.79	15.6	21,900
April 15, 2025	14.76	16.09	16.09	16.17	14.76	9,840
April 14, 2025	15.51	15.72	15.72	15.98	14.26	28,500
April 11, 2025	15.36	15.5	15.5	15.5	15	12,901
April 10, 2025	14.25	15.14	15.14	15.4	14.19	16,211
April 09, 2025	14.01	14.37	14.37	14.66	13.96	17,200
April 08, 2025	14.42	13.71	13.71	14.42	13.57	10,400
April 07, 2025	13.43	13.97	13.97	14.51	12.24	37,010
April 04, 2025	14.59	13.83	13.83	14.93	13.83	124,949
April 03, 2025	14.6	14.69	14.69	15.11	14.24	22,202

Friedman Industries, Incorporated (FRD) NASDAQ