NASDAQ : FRD

Friedman Industries, Incorporated — Price history

Materials · Steel · United States

Last price 43.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 311.38M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Friedman Industries, Incorporated (FRD) closed at 42.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	42.52	43.24	41.52	42.16	45,856	-2.34%
2026-10-29	42.77	44.01	42.77	43.17	42,973	+0.82%
2026-10-28	43	43.5	42.26	42.82	28,826	-0.09%
2026-10-27	43.045	43.51	42.495	42.86	29,771	+3.28%
2026-10-26	41.85	42.6	41.13	41.5	31,119	-0.79%
2026-10-23	40.24	42.5	40.04	41.83	49,728	+3.05%
2026-10-22	41.75	42.02	40.46	40.63	75,490	-3.38%
2026-10-21	42.3	42.54	41.935	42.05	43,327	-1.06%
2026-10-20	42.02	42.74	41.695	42.5	25,483	+0.54%
2026-10-19	41.06	43.82	40.755	42.27	48,942	+4.42%
2026-10-16	41.4	41.69	40.16	40.48	43,396	-1.89%
2026-10-15	42.11	42.3	40.84	41.26	45,578	-1.69%
2026-10-14	42.18	42.39	41.435	41.97	37,269	-2.19%
2026-10-13	42.88	43.765	42.17	42.91	29,829	+1.16%
2026-10-12	41.79	42.85	41.365	42.42	31,016	+1.05%
2026-10-09	42.13	42.98	41.72	41.98	26,184	+0.31%
2026-10-08	42.62	42.73	41.45	41.85	34,268	-2.65%
2026-10-07	41.74	43.02	41.1	42.99	36,076	+1.69%
2026-10-06	42.2	42.69	41.15	42.275	38,762	+0.18%
2026-10-05	41.34	42.53	41.145	42.2	36,844	+2.73%
2026-10-02	40.27	41.115	40.13	41.08	27,469	+3.66%
2026-10-01	38.32	40.36	36.88	39.63	57,088	+3.74%
2026-09-30	38.82	39.15	37.97	38.2	36,080	-1.39%
2026-09-29	39.42	39.57	38.46	38.74	43,673	-1.73%
2026-09-28	38.75	39.715	38.49	39.42	56,376	+0.20%
2026-09-25	39.56	40.17	38.72	39.34	36,166	-0.33%
2026-09-24	38.95	39.91	38.905	39.47	44,416	+0.15%
2026-09-23	39.564	39.62	38.6	39.41	39,089	-2.43%
2026-09-22	40.43	40.93	39.12	40.39	63,992	+1.08%
2026-09-21	41	41.17	39.6	39.96	46,241	-3.03%
2026-09-18	41.78	41.78	39.64	41.21	153,920	-1.36%
2026-09-17	41.52	42.7	41.37	41.78	36,038	+3.26%
2026-09-16	40.84	41.45	39.5	40.46	70,418	-0.83%
2026-09-15	41.43	41.43	40.04	40.8	70,126	-1.40%
2026-09-14	42.75	42.895	41.1	41.38	54,674	-4.39%
2026-09-11	44.65	46.39	42.775	43.28	54,535	-2.74%
2026-09-10	44.76	45.3	42.931	44.5	151,335	-0.13%
2026-09-09	45.07	45.65	44.33	44.56	28,646	-1.42%
2026-09-08	45.22	45.81	44.8	45.2	31,140	-0.88%
2026-09-04	45.48	46.31	44.45	45.6	39,837	+0.53%
2026-09-03	45.53	46.49	44.6	45.36	81,746	+0.80%
2026-09-02	44.19	46.2	43.629	45	77,453	+2.39%
2026-09-01	43.25	44.18	42.565	43.95	46,380	+1.62%
2026-08-31	43.59	43.613	42.63	43.25	45,786	-1.08%
2026-08-28	45.21	45.785	43.65	43.72	36,377	-2.50%
2026-08-27	42.65	45.105	42.469	44.84	54,407	+6.18%
2026-08-26	44.5	44.56	42.2	42.23	61,149	-3.91%
2026-08-25	42.31	44.12	42.31	43.95	48,907	+4.52%
2026-08-24	41.16	43.185	41.16	42.05	61,699	+0.82%
2026-08-21	42.5	44.258	41.22	41.71	107,379	-1.95%
2026-08-20	44.05	45.73	42.23	42.54	108,064	-4.47%
2026-08-19	45.97	46.605	44.51	44.53	65,745	-3.24%
2026-08-18	47.3	48.77	45.47	46.02	55,919	-4.28%
2026-08-17	45.88	48.35	45.259	48.08	98,031	+4.86%
2026-08-14	44.21	46.515	44.21	45.85	68,263	+3.71%
2026-08-13	45.12	46.69	44.17	44.21	92,397	-1.65%
2026-08-12	43.51	45.69	43.35	44.95	102,946	+4.85%
2026-08-11	43.77	45.53	42.25	42.87	68,352	-1.39%
2026-08-10	44.72	45.34	42.05	43.475	220,939	-0.99%
2026-08-07	40.41	45.88	40.26	43.91	288,440	+16.41%
2026-08-06	37.19	38.48	36.97	37.72	151,628	+2.22%
2026-08-05	35.58	37.02	34.77	36.9	44,876	+4.33%
2026-08-04	34.39	36	33.6	35.37	60,617	+3.85%
2026-08-03	33.25	36	33.25	34.06	48,150	+2.44%
2026-07-31	33.6	34.8	33.11	33.25	34,128	-0.98%
2026-07-30	34.4	34.81	32.92	33.58	37,169	-2.21%
2026-07-29	38	39.07	34.08	34.34	98,625	-7.66%
2026-07-28	35.93	38.27	35.93	37.19	96,434	+3.71%
2026-07-27	35.95	36.47	33.6	35.86	86,214	+0.73%
2026-07-24	34.5	35.88	34.5	35.6	44,010	+4.52%
2026-07-23	32.44	34.37	32.44	34.06	55,439	+3.24%
2026-07-22	32.61	33.2	31.81	32.99	74,646	+0.58%
2026-07-21	33.97	34.81	30.68	32.8	121,927	-3.44%
2026-07-20	34.2	36.6	33.555	33.97	56,599	-0.35%
2026-07-17	34.28	35.48	33.66	34.09	51,814	-2.54%
2026-07-16	35.53	36.31	34.27	35.02	49,666	-1.27%
2026-07-15	35.29	36.5	33.24	35.47	118,265	+1.34%
2026-07-14	35.06	35.826	34.5	35	267,313	+1.42%
2026-07-13	34.22	36.305	34.07	34.51	152,630	+0.73%
2026-07-10	34.08	34.85	33.01	34.26	45,088	+0.53%
2026-07-09	33.66	35.13	33.57	34.08	60,905	+4.60%
2026-07-08	32.39	33.63	32.01	32.58	70,860	+0.59%
2026-07-07	33.22	34.3	32.128	32.39	56,750	-3.37%
2026-07-06	33.48	35	32.08	33.52	90,369	-0.30%
2026-07-02	35.73	35.75	33.18	33.62	106,442	-4.03%
2026-07-01	32.24	36.66	31.67	35.03	288,132	+8.86%
2026-06-30	32.34	32.45	30.67	32.18	58,735	-0.77%
2026-06-29	34.34	34.65	32.21	32.43	57,696	-5.81%
2026-06-26	33.54	34.5	32.83	34.43	225,092	+2.14%
2026-06-25	33.87	34.621	32.69	33.71	55,216	-0.09%
2026-06-24	35.28	35.99	33.699	33.74	52,651	-4.37%
2026-06-23	37	37.97	34.895	35.28	109,543	-5.03%
2026-06-22	37.01	37.31	36.03	37.15	58,323	-0.72%
2026-06-18	36.43	37.865	33.79	37.42	162,334	+3.74%
2026-06-17	34.77	37	34.15	36.07	89,398	+3.47%
2026-06-16	34.69	36.15	33.42	34.86	128,409	-0.03%
2026-06-15	34.72	35.48	33.75	34.87	137,545	+0.43%
2026-06-12	31.2	36.26	31.163	34.72	325,543	+31.61%
2026-06-11	26.1	26.495	25.14	26.38	47,565	+3.25%
2026-06-10	25.24	26	25.12	25.55	65,527	+1.23%
2026-06-09	24.68	25.615	24.605	25.24	26,028	+2.35%
2026-06-08	24.63	25	24.3	24.66	41,090	+1.07%
2026-06-05	24.05	24.625	24.05	24.4	20,587	+0.12%
2026-06-04	23.84	24.63	23.8	24.37	19,746	+2.01%
2026-06-03	24.13	24.36	23.535	23.89	25,957	-2.01%
2026-06-02	23.47	24.465	23.2	24.38	17,744	+2.57%
2026-06-01	23.38	23.81	22.75	23.77	26,167	+1.67%
2026-05-29	23.52	24.685	23.31	23.38	29,296	-1.31%
2026-05-28	23.7	24.18	23.31	23.69	68,749	-0.17%
2026-05-27	22.91	23.95	22.91	23.73	40,187	+3.62%
2026-05-26	20.88	22.98	20.88	22.9	46,240	+10.74%
2026-05-22	20.6	21.3	20.565	20.68	14,797	+0.73%
2026-05-21	20.63	20.87	20.295	20.53	15,907	-1.30%
2026-05-20	20.64	20.852	20.195	20.8	15,764	+0.34%
2026-05-19	20.45	20.97	20.45	20.73	15,060	+1.47%
2026-05-18	20.67	20.88	20.13	20.43	25,933	-0.83%
2026-05-15	20.7	20.761	20.17	20.6	29,963	-1.44%
2026-05-14	21.64	21.97	20.835	20.9	12,981	-4.08%
2026-05-13	21.52	22.515	20.49	21.79	57,769	+1.30%
2026-05-12	21.43	21.89	20.12	21.51	106,774	+0.37%