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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	20.59	21.2	21.2	21.26	20.22	18,324
December 12, 2025	20.31	20.41	20.41	20.7	20.2	14,103
December 11, 2025	18.74	20.23	20.23	20.6	18.74	27,300
December 10, 2025	18.2	18.78	18.78	18.78	18.2	68,828
December 09, 2025	19.05	18.37	18.37	19.3	18.17	42,211
December 08, 2025	19.5	19.05	19.05	19.69	19.05	12,544
December 05, 2025	19.81	19.52	19.52	19.81	19.41	6,200
December 04, 2025	19.62	19.62	19.62	19.99	19.33	10,100
December 03, 2025	19.07	19.59	19.59	19.79	18.77	26,218
December 02, 2025	18.74	18.76	18.76	19.1	18.5	14,814
December 01, 2025	20.27	18.56	18.56	20.47	18.46	41,706
November 28, 2025	20.05	20.29	20.29	20.72	19.43	20,300
November 26, 2025	19.58	19.86	19.86	20.12	19.21	18,800
November 25, 2025	19.2	19.73	19.73	19.98	19.14	17,947
November 24, 2025	19.48	19.3	19.3	19.94	19.3	18,650
November 21, 2025	19.26	19.68	19.68	20	19.19	21,744
November 20, 2025	20.28	19.33	19.33	20.6	19.19	14,800
November 19, 2025	20.5	19.88	19.88	20.5	19.71	22,500
November 18, 2025	20.28	20.26	20.26	20.92	19.65	21,908
November 17, 2025	22.39	20.49	20.49	22.39	19.66	38,300
November 14, 2025	22.42	22.62	22.62	22.81	22.12	19,200
November 13, 2025	21.87	22.37	22.37	23.5	21.87	42,613
November 12, 2025	20.38	22.1	22.1	22.73	20.15	60,119
November 11, 2025	21.7	20.67	20.67	21.7	20.27	16,500
November 10, 2025	21.36	21.95	21.95	22.31	20.96	19,416
November 07, 2025	21.39	21.03	21.03	21.65	20.96	9,900
November 06, 2025	21.7	21.24	21.24	21.7	20.94	16,007
November 05, 2025	21.24	21.68	21.68	21.72	20.92	13,300
November 04, 2025	22.37	21.03	21.03	22.37	20.78	21,100
November 03, 2025	21.23	22.37	22.37	22.92	21.23	27,231
October 31, 2025	20.61	21.24	21.24	21.38	20.3	10,519
October 30, 2025	20.95	20.83	20.83	21.25	20.6	6,509
October 29, 2025	20.92	20.95	20.95	21.76	20.89	14,700
October 28, 2025	20.98	20.91	20.91	21.01	20.3	13,628
October 27, 2025	21.24	20.87	20.87	22.06	20.53	13,639
October 24, 2025	20.17	21.24	21.24	21.24	20.17	13,600
October 23, 2025	20.35	19.93	19.89	20.35	19.53	8,200
October 22, 2025	20.06	19.87	19.83	20.06	19.55	9,900
October 21, 2025	19.91	19.95	19.91	20.06	19.69	11,000
October 20, 2025	19.27	19.95	19.91	20.08	19.27	17,100
October 17, 2025	19.9	19.64	19.64	20.17	19.64	11,225
October 16, 2025	20.58	20.14	20.14	20.71	19.77	7,300
October 15, 2025	20.43	20.5	20.5	20.95	20.36	8,117
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

Friedman Industries, Incorporated (FRD) NASDAQ