Friedman Industries, Incorporated (FRD) NASDAQ

Currency In USD

FRD Historical Return

If you invested $1000 in Friedman Industries, Incorporated (FRD) 10 years ago, it would be worth $8,507.13 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,570.09, while $1000 invested 1 year ago would be worth $1,966.57. This corresponds to total returns of 750.71%, 257.01%, 96.66%, respectively, with annualized returns of 23.87%, 28.97%, 96.66%.

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
September 16, 2026	40.84	40.46	40.46	41.45	39.5	70,415
September 15, 2026	41.43	40.8	40.8	41.43	40.04	69,982
September 11, 2026	44.74	43.28	43.28	44.99	42.78	54,533
September 10, 2026	44.95	44.5	44.5	45	42.93	151,333
September 09, 2026	45.07	44.56	44.56	45.65	44.33	28,643
September 08, 2026	45.22	45.2	45.2	45.81	44.8	31,078
September 04, 2026	45.48	45.6	45.6	46.31	44.45	39,733
September 03, 2026	45.53	45.36	45.36	46.49	44.6	81,643
September 02, 2026	44.19	45	45	46.2	43.63	77,251
September 01, 2026	43.25	43.95	43.95	44.18	42.57	46,360
August 31, 2026	43.59	43.25	43.25	43.61	42.63	45,753
August 28, 2026	45.21	43.72	43.72	45.79	43.65	36,373
August 27, 2026	42.65	44.84	44.84	45.11	42.47	54,405
August 26, 2026	44.5	42.23	42.23	44.56	42.2	60,943
August 25, 2026	42.31	43.95	43.95	44.12	42.31	48,906
August 24, 2026	41.16	42.05	42.05	43.19	41.16	60,201
August 21, 2026	42.5	41.71	41.71	44.26	41.22	107,318
August 20, 2026	44.05	42.54	42.54	45.73	42.23	107,867
August 19, 2026	46	44.53	44.53	46.6	44.51	0
August 18, 2026	47.3	46.02	46.02	48.77	45.47	55,918
August 17, 2026	45.88	48.08	48.08	48.35	45.26	97,433
August 14, 2026	44.21	45.85	45.85	46.52	44.21	68,262
August 13, 2026	45.12	44.21	44.21	46.69	44.17	92,355
August 12, 2026	43.51	44.95	44.95	45.69	43.35	0
August 11, 2026	43.5	42.87	42.87	45.53	42.25	0
August 10, 2026	44.72	43.48	43.48	45.34	42.05	220,862
August 07, 2026	40.41	43.91	43.91	45.88	40.26	288,399
August 06, 2026	37.19	37.72	37.72	38.48	36.97	133,799
August 05, 2026	35.58	36.9	36.9	37.02	34.77	44,856
August 04, 2026	34.39	35.37	35.37	36	33.6	60,617
August 03, 2026	33.25	34.06	34.06	36	33.25	48,120
July 31, 2026	33.6	33.25	33.25	34.8	33.11	34,127
July 30, 2026	34.4	33.58	33.58	34.81	32.92	37,168
July 29, 2026	38	34.34	34.34	39.07	34.08	98,624
July 28, 2026	35.93	37.19	37.19	38.27	35.93	96,433
July 27, 2026	35.95	35.86	35.86	36.47	33.6	86,212
July 23, 2026	32.44	34.06	34.06	34.37	32.44	55,438
July 22, 2026	32.61	32.99	32.99	33.2	31.81	74,638
July 21, 2026	33.97	32.8	32.8	34.81	30.68	121,925
July 20, 2026	34.2	33.97	33.97	36.6	33.56	56,598
July 17, 2026	34.28	34.09	34.09	35.48	33.66	51,814
July 16, 2026	35.53	35.02	35.02	36.31	34.27	49,666
July 15, 2026	34.8	35.47	35.47	36.5	33.24	118,140
July 14, 2026	35.06	35	35	35.83	34.5	267,313
July 13, 2026	34.22	34.51	34.51	36.31	34.07	152,594
July 10, 2026	34.08	34.26	34.26	34.85	33.01	45,088
July 09, 2026	33.66	34.08	34.08	35.13	33.57	60,905
July 08, 2026	32.39	32.58	32.58	33.63	32.01	70,860
July 07, 2026	33.22	32.39	32.39	34.3	32.13	56,750
July 06, 2026	33.48	33.52	33.52	35	32.08	90,369
July 02, 2026	35.15	33.62	33.62	35.65	33.18	105,917
July 01, 2026	32.24	35.03	35.03	36.66	31.67	288,132
June 30, 2026	32.34	32.18	32.18	32.45	30.67	58,735
June 29, 2026	34.34	32.43	32.43	34.65	32.21	57,696
June 26, 2026	33.54	34.43	34.43	34.5	32.83	225,087
June 25, 2026	33.87	33.71	33.71	34.62	32.69	55,216
June 24, 2026	35.28	33.74	33.74	35.99	33.7	52,578
June 23, 2026	37	35.28	35.28	37.97	34.9	109,543
June 22, 2026	37.01	37.15	37.15	37.31	36.03	58,284
June 18, 2026	36.43	37.42	37.42	37.87	33.79	162,227