Get the Stockscreener App
21.90
1.75%
-0.39
After Hours:
21.90
Friedman Industries, Inc. Stock (FRD) Price History
The historical daily chart and data for Friedman Industries, Inc. stock (FRD), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2025, is $21.90.
- Friedman Industries, Inc. all-time high stock price is $22.98, occurred on September 22, 2025.
- The lowest Friedman Industries, Inc. stock price recorded was $3.72 on March 25, 2020. Since then, Friedman Industries, Inc.'s stock price has risen over 488.71% to $21.90 now.
- The 52-week high stock price for FRD is $22.98, representing a 4.91% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for FRD is $12.24, indicating a -44.11% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Friedman Industries, Inc. (FRD) stock in the beginning of 2024 was $9.3499. The stock closed the year at $9.79, a gain of over 4.71% for the year.
The table below shows more information about FRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $22.49 | $21.89 | $0.60 | 14,203.0 | -1.75% |
| Sep 24, 2025 | $22.53 | $22.15 | $0.38 | 24,264.0 | +0.41% |
| Sep 23, 2025 | $22.41 | $22.00 | $0.405 | 22,874.0 | +0.63% |
| Sep 22, 2025 | $22.98 | $22.04 | $0.935 | 38,593.0 | -2.82% |
| Sep 19, 2025 | $22.82 | $20.54 | $2.28 | 118,579.0 | +3.56% |
| Sep 18, 2025 | $21.99 | $21.55 | $0.44 | 9,275.0 | +2.81% |
| Sep 17, 2025 | $21.85 | $20.87 | $0.98 | 18,365.0 | -2.67% |
| Sep 16, 2025 | $22.36 | $21.74 | $0.62 | 17,371.0 | -1.64% |
| Sep 15, 2025 | $22.49 | $21.16 | $1.33 | 27,494.0 | +5.40% |
| Sep 12, 2025 | $21.63 | $21.13 | $0.50 | 10,702.0 | -1.17% |
| Sep 11, 2025 | $21.70 | $21.04 | $0.664 | 19,959.0 | -1.75% |
| Sep 10, 2025 | $22.39 | $21.63 | $0.76 | 22,480.0 | -2.60% |
| Sep 09, 2025 | $22.96 | $21.72 | $1.24 | 52,318.0 | -1.24% |
| Sep 08, 2025 | $22.67 | $21.75 | $0.92 | 38,110.0 | +4.14% |
| Sep 05, 2025 | $21.77 | $20.78 | $0.9858 | 26,749.0 | +2.70% |
| Sep 04, 2025 | $21.46 | $20.85 | $0.6069 | 18,755.0 | +0.00% |
| Sep 03, 2025 | $21.81 | $20.52 | $1.29 | 33,924.0 | -3.20% |
| Sep 02, 2025 | $21.97 | $19.04 | $2.93 | 69,556.0 | +14.46% |
| Aug 29, 2025 | $19.12 | $18.80 | $0.32 | 18,776.0 | +0.32% |
| Aug 28, 2025 | $19.15 | $18.82 | $0.33 | 7,038.0 | +0.21% |
| Aug 27, 2025 | $19.05 | $18.71 | $0.3405 | 21,991.0 | +0.85% |
| Aug 26, 2025 | $19.12 | $18.30 | $0.82 | 33,746.0 | +1.35% |
Friedman Industries, Inc. Stock (FRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Friedman Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Friedman Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Friedman Industries, Inc. Stock (FRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $22.98 | $19.04 | $3.94 | 597,774.0 | +14.72% |
| Aug, 2025 | $19.15 | $14.51 | $4.64 | 617,705.0 | +25.92% |
| Jul, 2025 | $17.18 | $15.02 | $2.16 | 402,434.0 | -8.45% |
| Jun, 2025 | $17.29 | $15.65 | $1.64 | 1,227,843.0 | +2.22% |
| May, 2025 | $17.73 | $14.00 | $3.73 | 328,629.0 | -5.87% |
| Apr, 2025 | $17.36 | $12.24 | $5.12 | 521,284.0 | +15.58% |
| Mar, 2025 | $17.24 | $14.59 | $2.65 | 333,808.0 | -9.26% |
| Feb, 2025 | $17.80 | $14.85 | $2.95 | 314,975.0 | +8.17% |
| Jan, 2025 | $15.76 | $13.93 | $1.83 | 247,498.0 | -0.78% |
Friedman Industries, Inc. Stock (FRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.48 | $14.91 | $3.57 | 209,053.0 | -1.12% |
| Nov, 2024 | $16.00 | $13.40 | $2.60 | 202,415.0 | +9.18% |
| Oct, 2024 | $16.74 | $13.86 | $2.88 | 231,282.0 | -12.92% |
| Sep, 2024 | $16.45 | $13.71 | $2.74 | 280,097.0 | +6.45% |
| Aug, 2024 | $17.30 | $14.24 | $3.06 | 413,238.0 | -10.95% |
| Jul, 2024 | $19.12 | $14.01 | $5.11 | 480,205.0 | +11.92% |
| Jun, 2024 | $18.25 | $13.78 | $4.47 | 462,465.0 | -17.49% |
| May, 2024 | $19.43 | $17.37 | $2.06 | 245,054.0 | -5.82% |
| Apr, 2024 | $19.52 | $17.88 | $1.64 | 356,429.0 | +3.68% |
| Mar, 2024 | $18.88 | $16.37 | $2.51 | 354,951.0 | +2.13% |
| Feb, 2024 | $19.33 | $15.30 | $4.03 | 478,628.0 | +9.88% |
| Jan, 2024 | $17.66 | $15.01 | $2.65 | 435,802.0 | +8.02% |
Friedman Industries, Inc. Stock (FRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.48 | $12.02 | $4.46 | 545,248.0 | +28.83% |
| Nov, 2023 | $12.95 | $9.57 | $3.38 | 296,003.0 | +24.22% |
| Oct, 2023 | $13.51 | $9.50 | $4.01 | 517,626.0 | -27.91% |
| Sep, 2023 | $14.60 | $11.97 | $2.63 | 658,604.0 | -3.74% |
| Aug, 2023 | $18.31 | $13.53 | $4.78 | 735,114.0 | -21.75% |
| Jul, 2023 | $18.14 | $12.08 | $6.06 | 899,285.0 | +41.19% |
| Jun, 2023 | $12.70 | $9.53 | $3.17 | 348,718.0 | +30.98% |
| May, 2023 | $11.25 | $9.55 | $1.70 | 206,786.0 | -13.72% |
| Apr, 2023 | $11.93 | $10.99 | $0.9399 | 131,487.0 | -1.68% |
| Mar, 2023 | $13.38 | $10.83 | $2.55 | 746,054.0 | -4.59% |
| Feb, 2023 | $12.13 | $10.55 | $1.58 | 567,704.0 | +6.02% |
| Jan, 2023 | $11.31 | $9.56 | $1.75 | 495,274.0 | +14.50% |
1.31%
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):