Get the Stockscreener App
14.35
2.87%
0.40
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 November 01, 2024, is $14.35.
- Friedman Industries, Inc. all-time high stock price is $19.52, occurred on April 15, 2024.
- 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 285.75% to $14.35 now.
- The 52-week high stock price for FRD is $19.52, representing a 36.03% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for FRD is $10.04, indicating a -30.03% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Friedman Industries, Inc. (FRD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 01, 2024 | $14.35 | $13.94 | $0.41 | 8,573.0 | +2.87% |
| Oct 31, 2024 | $14.37 | $13.86 | $0.51 | 14,834.0 | -2.79% |
| Oct 30, 2024 | $14.54 | $14.01 | $0.535 | 17,435.0 | +2.50% |
| Oct 29, 2024 | $14.36 | $14.00 | $0.36 | 5,033.0 | -0.57% |
| Oct 28, 2024 | $14.34 | $14.08 | $0.2599 | 13,404.0 | -1.12% |
| Oct 25, 2024 | $14.27 | $13.96 | $0.3059 | 7,380.0 | +0.00% |
| Oct 24, 2024 | $14.25 | $13.98 | $0.27 | 11,659.0 | -1.32% |
| Oct 23, 2024 | $14.54 | $14.15 | $0.3899 | 5,663.0 | +2.34% |
| Oct 22, 2024 | $14.55 | $13.99 | $0.56 | 7,559.0 | -0.07% |
| Oct 21, 2024 | $15.13 | $14.11 | $1.02 | 14,160.0 | -5.87% |
| Oct 18, 2024 | $15.38 | $14.71 | $0.665 | 3,823.0 | -2.28% |
| Oct 17, 2024 | $15.39 | $14.79 | $0.5998 | 27,066.0 | +0.85% |
| Oct 16, 2024 | $15.21 | $14.55 | $0.66 | 6,740.0 | +4.18% |
| Oct 15, 2024 | $15.85 | $14.60 | $1.25 | 9,738.0 | -4.82% |
| Oct 14, 2024 | $15.75 | $15.34 | $0.41 | 3,381.0 | -1.48% |
| Oct 11, 2024 | $16.00 | $15.46 | $0.545 | 6,592.0 | -1.89% |
| Oct 10, 2024 | $16.15 | $15.60 | $0.5499 | 5,538.0 | -0.63% |
| Oct 09, 2024 | $16.25 | $15.77 | $0.485 | 10,864.0 | -0.44% |
| Oct 08, 2024 | $16.74 | $16.04 | $0.70 | 12,551.0 | -1.05% |
| Oct 07, 2024 | $16.73 | $16.00 | $0.735 | 20,623.0 | +1.69% |
| Oct 04, 2024 | $16.32 | $15.94 | $0.3799 | 11,664.0 | -0.13% |
| Oct 03, 2024 | $16.20 | $15.85 | $0.3499 | 3,030.0 | -0.87% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.35 | $13.94 | $0.41 | 8,573.0 | +0.00% |
| Oct, 2024 | $16.74 | $13.86 | $2.88 | 239,855.0 | -10.42% |
| 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% |
Friedman Industries, Inc. Stock (FRD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.25 | $8.20 | $2.05 | 483,831.0 | +7.82% |
| Nov, 2022 | $9.98 | $8.44 | $1.54 | 262,397.0 | -5.42% |
| Oct, 2022 | $10.00 | $7.05 | $2.95 | 547,353.0 | +35.02% |
| Sep, 2022 | $10.30 | $6.74 | $3.57 | 585,053.0 | -32.09% |
| Aug, 2022 | $11.36 | $9.18 | $2.18 | 424,041.0 | +8.61% |
| Jul, 2022 | $10.34 | $6.93 | $3.41 | 616,916.0 | +18.43% |
| Jun, 2022 | $10.51 | $7.84 | $2.67 | 243,508.0 | -18.52% |
| May, 2022 | $10.21 | $8.64 | $1.57 | 257,158.0 | +7.77% |
| Apr, 2022 | $9.79 | $8.29 | $1.50 | 254,568.0 | +5.22% |
| Mar, 2022 | $9.49 | $7.50 | $1.99 | 545,188.0 | +12.37% |
| Feb, 2022 | $10.40 | $7.37 | $3.03 | 1,465,649.0 | -17.39% |
| Jan, 2022 | $12.00 | $8.89 | $3.11 | 475,013.0 | +1.17% |
1.17%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):