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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Friedman Industries, Incorporated (FRD) NASDAQ