Get the Stockscreener App
14.29
2.76%
-0.405
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 April 04, 2025, is $14.29.
- 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 284.01% to $14.29 now.
- The 52-week high stock price for FRD is $19.52, representing a 36.65% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for FRD is $13.40, indicating a -6.20% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $14.93 | $14.16 | $0.7762 | 110,722.0 | -2.48% |
| Apr 03, 2025 | $15.11 | $14.24 | $0.8681 | 22,202.0 | -0.14% |
| Apr 02, 2025 | $14.95 | $14.45 | $0.50 | 11,609.0 | +2.22% |
| Apr 01, 2025 | $15.17 | $14.27 | $0.898 | 22,708.0 | -3.36% |
| Mar 31, 2025 | $15.30 | $14.86 | $0.44 | 6,747.0 | -1.26% |
| Mar 28, 2025 | $15.58 | $15.08 | $0.50 | 12,217.0 | -3.95% |
| Mar 27, 2025 | $15.75 | $14.65 | $1.10 | 16,099.0 | +7.53% |
| Mar 26, 2025 | $15.90 | $14.59 | $1.31 | 31,312.0 | -5.99% |
| Mar 25, 2025 | $16.61 | $15.53 | $1.08 | 17,331.0 | -3.96% |
| Mar 24, 2025 | $17.09 | $16.17 | $0.92 | 8,818.0 | -5.99% |
| Mar 21, 2025 | $17.20 | $16.63 | $0.57 | 17,192.0 | +0.00% |
| Mar 20, 2025 | $17.24 | $16.62 | $0.6189 | 14,685.0 | +0.06% |
| Mar 19, 2025 | $17.19 | $16.11 | $1.08 | 17,218.0 | +5.33% |
| Mar 18, 2025 | $16.43 | $15.77 | $0.6567 | 20,111.0 | +0.12% |
| Mar 17, 2025 | $16.59 | $16.30 | $0.295 | 12,694.0 | -1.21% |
| Mar 14, 2025 | $16.50 | $15.60 | $0.90 | 10,665.0 | +6.18% |
| Mar 13, 2025 | $15.54 | $15.08 | $0.4599 | 24,636.0 | +0.45% |
| Mar 12, 2025 | $15.52 | $14.93 | $0.5965 | 18,348.0 | +2.31% |
| Mar 11, 2025 | $15.55 | $15.10 | $0.4519 | 13,688.0 | -1.18% |
| Mar 10, 2025 | $15.67 | $15.23 | $0.44 | 12,728.0 | -1.86% |
| Mar 07, 2025 | $15.84 | $15.43 | $0.4071 | 6,441.0 | -1.27% |
| Mar 06, 2025 | $15.94 | $15.31 | $0.63 | 43,356.0 | +1.22% |
| Mar 05, 2025 | $15.87 | $15.50 | $0.37 | 12,035.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $15.17 | $14.16 | $1.01 | 167,241.0 | -3.79% |
| 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% |
21.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):