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 $9,129.67 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,113.94, while $1000 invested 1 year ago would be worth $1,860.28. This corresponds to total returns of 812.97%, 211.39%, 86.03%, respectively, with annualized returns of 24.74%, 25.49%, 86.03%.

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
November 02, 2026	42.64	41.54	41.54	43.51	41.36	57,174
October 30, 2026	42.52	42.16	42.16	43.24	41.52	45,853
October 29, 2026	43.06	43.17	43.17	44.01	42.91	42,971
October 28, 2026	43	42.82	42.82	43.5	42.26	28,825
October 27, 2026	43.05	42.86	42.86	43.51	42.5	29,768
October 26, 2026	41.85	41.5	41.5	42.6	41.13	31,093
October 23, 2026	40.24	41.83	41.83	42.5	40.04	49,725
October 22, 2026	41.75	40.63	40.63	42.02	40.46	75,489
October 21, 2026	42.3	42.05	42.05	42.54	41.94	43,298
October 20, 2026	42.72	42.5	42.5	42.74	41.7	21,319
October 19, 2026	41.06	42.27	42.27	43.82	40.76	48,940
October 16, 2026	41.4	40.48	40.48	41.69	40.16	43,393
October 15, 2026	42.11	41.26	41.26	42.3	40.84	45,578
October 14, 2026	42.18	41.97	41.97	42.39	41.44	37,267
October 13, 2026	42.88	42.91	42.91	43.76	42.17	29,829
October 12, 2026	41.79	42.42	42.42	42.85	41.37	30,999
October 09, 2026	42.13	41.98	41.98	42.98	41.72	26,182
October 08, 2026	42.62	41.85	41.85	42.73	41.45	34,267
October 07, 2026	41.74	42.99	42.99	43.03	41.07	36,074
October 06, 2026	42.2	42.28	42.28	42.69	41.15	38,761
October 05, 2026	41.34	42.2	42.2	42.53	41.15	36,843
October 02, 2026	40.27	41.08	41.08	41.12	40.13	27,467
October 01, 2026	38.32	39.63	39.63	40.36	36.88	57,088
September 30, 2026	38.82	38.2	38.2	39.15	37.97	36,077
September 29, 2026	39.42	38.74	38.74	39.57	38.46	43,672
September 28, 2026	38.75	39.42	39.42	39.72	38.49	56,374
September 25, 2026	39.56	39.34	39.34	40.17	38.72	36,165
September 24, 2026	38.95	39.47	39.47	39.91	38.91	44,414
September 23, 2026	39.56	39.41	39.41	39.62	38.6	39,086
September 22, 2026	40.43	40.39	40.39	40.93	39.12	63,991
September 21, 2026	41.15	39.96	39.96	41.17	39.6	46,239
September 18, 2026	41.78	41.21	41.21	41.78	39.64	153,919
September 17, 2026	41.52	41.78	41.78	42.7	41.37	36,027
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