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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	20.1	20.34	20.34	20.37	19.8	12,400
October 13, 2025	20.13	20.23	20.23	20.65	19.74	19,600
October 10, 2025	20.81	19.83	19.83	20.81	19.74	13,900
October 09, 2025	21.02	20.99	20.99	21.18	20.6	21,100
October 08, 2025	20.28	21.14	21.14	21.3	20.18	20,700
October 07, 2025	20.5	20.29	20.29	20.5	19.8	21,000
October 06, 2025	21.21	20.57	20.57	21.32	20.53	17,012
October 03, 2025	20.83	21.13	21.13	21.44	20.67	12,100
October 02, 2025	22.07	20.91	20.91	22.07	20.79	13,600
October 01, 2025	21.72	22.13	22.13	22.18	21.25	12,600
September 30, 2025	22.21	21.9	21.9	22.36	21.66	13,021
September 29, 2025	22.16	22.23	22.23	22.6	22.16	30,300
September 26, 2025	21.86	22.26	22.26	22.48	21.56	14,700
September 25, 2025	22.32	21.9	21.9	22.49	21.89	14,203
September 24, 2025	22.41	22.29	22.29	22.53	22.15	24,300
September 23, 2025	22.04	22.2	22.2	22.41	22	22,900
September 22, 2025	22.61	22.06	22.06	22.98	22.04	38,600
September 19, 2025	21.91	22.7	22.7	22.82	20.54	118,600
September 18, 2025	21.77	21.92	21.92	21.99	21.55	9,300
September 17, 2025	21.85	21.32	21.32	21.85	20.87	18,400
September 16, 2025	22.22	21.91	21.91	22.36	21.74	17,400
September 15, 2025	21.16	22.27	22.27	22.49	21.16	27,500
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

Friedman Industries, Incorporated (FRD) NASDAQ