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 $8,226.82 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,085.06, while $1000 invested 1 year ago would be worth $2,253.38. This corresponds to total returns of 722.68%, 208.51%, 125.34%, respectively, with annualized returns of 23.44%, 25.26%, 125.34%.

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
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
June 17, 2026	34.77	36.07	36.07	37	34.15	89,371
June 16, 2026	34.69	34.86	34.86	36.15	33.42	128,375
June 15, 2026	34.72	34.87	34.87	35.48	33.75	137,544
June 12, 2026	31.2	34.72	34.72	36.26	31.16	324,956
June 11, 2026	26.1	26.38	26.38	26.5	25.14	40,321
June 10, 2026	25.24	25.55	25.55	26	25.12	61,993
June 09, 2026	24.68	25.24	25.24	25.62	24.6	26,028
June 08, 2026	24.63	24.66	24.66	25	24.3	41,090
June 05, 2026	24.34	24.4	24.4	24.63	24.13	20,355
June 04, 2026	23.84	24.37	24.37	24.63	23.8	19,746
June 03, 2026	24.13	23.89	23.89	24.36	23.54	25,609
June 02, 2026	23.47	24.38	24.38	24.47	23.2	17,744
June 01, 2026	23.38	23.77	23.77	23.81	22.75	26,066
May 29, 2026	23.52	23.38	23.38	24.69	23.31	29,244
May 28, 2026	23.7	23.69	23.69	24.18	23.31	68,749
May 27, 2026	22.91	23.73	23.73	23.95	22.91	39,967