Friedman Industries, Incorporated (FRD) NASDAQ

20.80

+0.07(+0.34%)

Updated at May 20 04:00PM

Currency In USD

FRD Historical Return

If you invested $1000 in Friedman Industries, Incorporated (FRD) 10 years ago, it would be worth $3,902.44 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,003.85, while $1000 invested 1 year ago would be worth $1,268.29. This corresponds to total returns of 290.24%, 100.39%, 26.83%, respectively, with annualized returns of 14.58%, 14.91%, 26.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	20.6	20.8	20.8	20.85	20.2	15,694
May 19, 2026	20.45	20.73	20.73	20.97	20.45	15,060
May 18, 2026	20.67	20.43	20.43	20.88	20.13	25,933
May 15, 2026	20.7	20.6	20.6	20.76	20.17	29,963
May 14, 2026	21.4	20.9	20.9	21.77	20.74	11,670
May 13, 2026	21.52	21.79	21.79	22.52	20.49	57,769
May 12, 2026	21.43	21.51	21.51	21.89	20.12	106,774
May 11, 2026	21.62	21.43	21.43	21.78	21.32	14,981
May 08, 2026	20.92	21.65	21.65	21.75	20.9	16,836
May 07, 2026	20.91	21.03	21.03	21.47	19.7	29,188
May 06, 2026	20.89	21.04	21.04	21.32	20.1	18,157
May 05, 2026	20.72	20.89	20.89	21.42	20.33	22,276
May 04, 2026	20.3	20.46	20.46	20.99	19.91	29,057
May 01, 2026	20.38	20.57	20.57	20.63	20.13	8,861
April 30, 2026	19.87	20.59	20.59	20.59	19.58	15,442
April 29, 2026	20.17	19.9	19.9	20.22	19.39	26,855
April 28, 2026	19.9	20.35	20.35	20.5	19.81	24,830
April 27, 2026	20.45	19.72	19.72	20.45	19.72	20,452
April 24, 2026	19.7	20.52	20.52	20.56	19.35	40,567
April 23, 2026	19.35	19.7	19.7	20.15	19.35	18,358
April 22, 2026	18.75	19.32	19.32	19.63	18.75	64,196
April 21, 2026	19.5	18.86	18.86	19.5	18.77	15,518
April 20, 2026	19.38	19.55	19.55	19.8	19.23	12,824
April 17, 2026	19.1	19.38	19.38	19.77	18.85	28,232
April 16, 2026	18.95	18.93	18.93	19.07	18.78	34,043
April 15, 2026	18.69	19.11	19.11	19.25	18.5	41,491
April 14, 2026	18.88	18.66	18.66	19.13	18.45	19,520
April 13, 2026	18.02	18.84	18.84	18.87	18	32,970
April 10, 2026	17.94	18.3	18.3	18.53	17.75	11,531
April 09, 2026	18	18.1	18.1	18.23	17.49	40,788
April 08, 2026	17.75	18.02	18.02	18.17	17.7	17,792
April 07, 2026	17.21	17.3	17.3	17.51	17.21	21,623
April 06, 2026	17.16	17.4	17.4	17.99	17.16	19,655
April 02, 2026	17.01	17.25	17.25	17.77	17.01	34,703
April 01, 2026	17.98	17.31	17.31	17.98	16.92	25,080
March 31, 2026	18.02	17.72	17.72	18.12	17.31	26,976
March 30, 2026	18.01	17.79	17.79	18.17	17.54	20,642
March 27, 2026	17.88	17.83	17.83	18.01	17.27	22,397
March 26, 2026	18.04	18.01	18.01	18.2	17.65	18,538
March 25, 2026	18.35	17.99	17.99	18.35	17.81	25,784
March 24, 2026	18	18.35	18.35	18.6	18	18,757
March 23, 2026	17.81	18	18	18.73	17.6	43,443
March 20, 2026	17.08	17.4	17.4	17.92	16.84	42,102
March 19, 2026	16.85	17.08	17.08	17.36	16.85	25,913
March 18, 2026	17.46	17.06	17.06	18.02	16.59	91,457
March 17, 2026	17.54	17.64	17.64	17.86	17.32	20,224
March 16, 2026	17.27	17.24	17.24	18.67	17.17	16,804
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