Friedman Industries, Incorporated (FRD) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$17.5

$18.2

5 DAY PERFORMANCE

-57.16%

1 MONTH PERFORMANCE

-57.20%

3 MONTH PERFORMANCE

-51.06%

6 MONTH PERFORMANCE

-13.55%

YEAR-TO-DATE PERFORMANCE

-11.86%

1 YEAR PERFORMANCE

-16.70%

Friedman Industries, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$38.98	$35.50 (-8.93%)	$39.25	$34.56	93.44 K	$247.89 M
11/04/2026	$42.16	$38.79 (-7.99%)	$42.61	$38.63	78.40 K	$270.87 M
11/03/2026	$42.01	$41.05 (-2.29%)	$42.75	$40.85	57.10 K	$286.65 M
11/02/2026	$42.59	$41.54 (-2.47%)	$43.51	$41.33	57.50 K	$290.07 M
10/30/2026	$42.52	$42.16 (-0.85%)	$43.24	$41.52	45.90 K	$294.40 M
10/29/2026	$42.77	$43.17 (0.94%)	$44.01	$42.77	43.00 K	$301.45 M
10/28/2026	$43.00	$42.82 (-0.42%)	$43.50	$42.26	28.83 K	$299.01 M
10/27/2026	$43.05	$42.86 (-0.44%)	$43.51	$42.50	29.80 K	$299.29 M
10/26/2026	$41.85	$41.50 (-0.84%)	$42.60	$41.13	31.12 K	$289.79 M
10/23/2026	$40.24	$41.83 (3.95%)	$42.50	$40.04	49.73 K	$292.10 M
10/22/2026	$41.75	$40.63 (-2.68%)	$42.02	$40.46	75.50 K	$283.72 M
10/21/2026	$42.30	$42.05 (-0.59%)	$42.54	$41.94	43.33 K	$293.63 M
10/20/2026	$42.02	$42.50 (1.14%)	$42.74	$41.70	25.50 K	$296.78 M
10/19/2026	$41.06	$42.27 (2.95%)	$43.82	$40.76	48.94 K	$295.17 M
10/16/2026	$41.40	$40.48 (-2.22%)	$41.69	$40.16	43.40 K	$282.67 M
10/15/2026	$42.11	$41.26 (-2.02%)	$42.30	$40.84	45.60 K	$288.12 M
10/14/2026	$42.18	$41.97 (-0.5%)	$42.39	$41.44	37.30 K	$293.07 M
10/13/2026	$42.88	$42.91 (0.07%)	$43.76	$42.17	29.83 K	$299.64 M
10/12/2026	$41.79	$42.42 (1.51%)	$42.85	$41.37	31.02 K	$296.22 M
10/09/2026	$42.13	$41.98 (-0.36%)	$42.98	$41.72	26.20 K	$293.14 M
10/08/2026	$42.62	$41.85 (-1.81%)	$42.73	$41.45	34.30 K	$292.24 M
10/07/2026	$41.74	$42.99 (2.99%)	$43.02	$41.10	36.10 K	$300.20 M
10/06/2026	$42.20	$42.28 (0.19%)	$42.69	$41.15	38.80 K	$295.24 M
10/05/2026	$41.34	$42.20 (2.08%)	$42.53	$41.15	36.84 K	$294.68 M
10/02/2026	$40.27	$41.08 (2.01%)	$41.12	$40.13	27.50 K	$286.86 M
10/01/2026	$38.32	$39.63 (3.42%)	$40.36	$36.88	57.10 K	$276.73 M
09/30/2026	$38.82	$38.20 (-1.6%)	$39.15	$37.97	36.10 K	$266.75 M
09/29/2026	$39.42	$38.74 (-1.73%)	$39.57	$38.46	43.70 K	$270.52 M
09/28/2026	$38.75	$39.42 (1.73%)	$39.72	$38.49	56.40 K	$275.27 M
09/25/2026	$39.56	$39.34 (-0.56%)	$40.17	$38.72	36.20 K	$274.71 M
09/24/2026	$38.95	$39.47 (1.34%)	$39.91	$38.91	44.42 K	$275.62 M
09/23/2026	$39.56	$39.41 (-0.38%)	$39.62	$38.60	39.10 K	$275.20 M
09/22/2026	$40.43	$40.39 (-0.1%)	$40.93	$39.12	64.00 K	$282.04 M
09/21/2026	$41.00	$39.96 (-2.54%)	$41.17	$39.60	46.24 K	$279.04 M
09/18/2026	$41.78	$41.21 (-1.36%)	$41.78	$39.64	153.92 K	$287.77 M
09/17/2026	$41.52	$41.78 (0.63%)	$42.70	$41.37	36.04 K	$291.75 M
09/16/2026	$40.84	$40.46 (-0.93%)	$41.45	$39.50	70.42 K	$282.53 M
09/15/2026	$41.43	$40.80 (-1.52%)	$41.43	$40.04	70.13 K	$284.90 M
09/14/2026	$42.75	$41.38 (-3.2%)	$42.90	$41.10	54.67 K	$288.95 M
09/11/2026	$44.65	$43.28 (-3.07%)	$46.39	$42.78	54.54 K	$302.22 M
09/10/2026	$44.76	$44.50 (-0.58%)	$45.30	$42.93	151.34 K	$310.74 M
09/09/2026	$45.07	$44.56 (-1.13%)	$45.65	$44.33	28.65 K	$311.16 M
09/08/2026	$45.22	$45.20 (-0.04%)	$45.81	$44.80	31.14 K	$315.63 M
09/04/2026	$45.48	$45.60 (0.26%)	$46.31	$44.45	39.84 K	$318.42 M
09/03/2026	$45.53	$45.36 (-0.37%)	$46.49	$44.60	81.75 K	$316.75 M
09/02/2026	$44.19	$45.00 (1.83%)	$46.20	$43.63	77.50 K	$314.23 M
09/01/2026	$43.25	$43.95 (1.62%)	$44.18	$42.57	46.40 K	$306.90 M
08/31/2026	$43.59	$43.25 (-0.78%)	$43.61	$42.63	45.80 K	$302.01 M
08/28/2026	$45.21	$43.72 (-3.3%)	$45.79	$43.65	36.40 K	$305.29 M
08/27/2026	$42.65	$44.84 (5.13%)	$45.11	$42.47	54.41 K	$313.12 M
08/26/2026	$44.50	$42.23 (-5.1%)	$44.56	$42.20	61.15 K	$294.89 M
08/25/2026	$42.31	$43.95 (3.88%)	$44.12	$42.31	48.91 K	$306.90 M
08/24/2026	$41.16	$42.05 (2.16%)	$43.19	$41.16	61.70 K	$293.63 M
08/21/2026	$42.50	$41.71 (-1.86%)	$44.26	$41.22	107.38 K	$291.26 M
08/20/2026	$44.05	$42.54 (-3.43%)	$45.73	$42.23	108.10 K	$297.05 M
08/19/2026	$45.97	$44.53 (-3.13%)	$46.60	$44.51	65.75 K	$310.95 M
08/18/2026	$47.30	$46.02 (-2.71%)	$48.77	$45.47	55.92 K	$321.36 M
08/17/2026	$45.88	$48.08 (4.8%)	$48.35	$45.26	98.03 K	$335.74 M
08/14/2026	$44.21	$45.85 (3.71%)	$46.52	$44.21	68.30 K	$320.17 M
08/13/2026	$45.12	$44.21 (-2.02%)	$46.69	$44.17	92.40 K	$308.72 M
08/12/2026	$43.51	$44.95 (3.31%)	$45.69	$43.35	102.95 K	$313.88 M
08/11/2026	$43.77	$42.87 (-2.06%)	$45.53	$42.25	68.40 K	$299.36 M
08/10/2026	$44.72	$43.48 (-2.77%)	$45.34	$42.05	220.94 K	$303.62 M
08/07/2026	$40.41	$43.91 (8.66%)	$45.88	$40.26	288.44 K	$306.62 M
08/06/2026	$37.19	$37.72 (1.43%)	$38.48	$36.97	151.63 K	$263.40 M
08/05/2026	$35.58	$36.90 (3.71%)	$37.02	$34.77	44.90 K	$257.04 M