Get the Stockscreener App
19.26
0.62%
-0.12
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 May 03, 2024, is $19.26.
- 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 417.74% to $19.26 now.
- The 52-week high stock price for FRD is $19.52, representing a 1.35% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for FRD is $9.50, indicating a -50.67% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $19.42 | $19.21 | $0.214 | 13,531.0 | -0.62% |
| May 02, 2024 | $19.42 | $19.05 | $0.3665 | 4,198.0 | -0.05% |
| May 01, 2024 | $19.43 | $19.04 | $0.39 | 7,387.0 | -0.21% |
| Apr 30, 2024 | $19.43 | $19.20 | $0.23 | 9,169.0 | +0.00% |
| Apr 29, 2024 | $19.47 | $19.24 | $0.2299 | 7,461.0 | -0.15% |
| Apr 26, 2024 | $19.46 | $18.80 | $0.66 | 22,014.0 | +0.36% |
| Apr 25, 2024 | $19.46 | $18.71 | $0.7521 | 10,996.0 | -0.31% |
| Apr 24, 2024 | $19.46 | $19.15 | $0.31 | 13,309.0 | +0.00% |
| Apr 23, 2024 | $19.46 | $19.15 | $0.31 | 10,646.0 | +2.31% |
| Apr 22, 2024 | $19.43 | $18.41 | $1.02 | 10,486.0 | +1.28% |
| Apr 19, 2024 | $19.25 | $18.74 | $0.51 | 7,680.0 | -1.21% |
| Apr 18, 2024 | $19.34 | $18.33 | $1.01 | 9,906.0 | +1.01% |
| Apr 17, 2024 | $19.10 | $18.09 | $1.01 | 28,824.0 | +0.00% |
| Apr 16, 2024 | $19.42 | $18.81 | $0.61 | 26,804.0 | -1.72% |
| Apr 15, 2024 | $19.52 | $19.14 | $0.38 | 15,442.0 | -0.88% |
| Apr 12, 2024 | $19.40 | $19.00 | $0.40 | 34,422.0 | +0.63% |
| Apr 11, 2024 | $19.19 | $18.69 | $0.4995 | 16,993.0 | +1.21% |
| Apr 10, 2024 | $18.96 | $18.04 | $0.92 | 14,729.0 | +1.39% |
| Apr 09, 2024 | $19.11 | $17.88 | $1.23 | 10,624.0 | -2.86% |
| Apr 08, 2024 | $19.40 | $19.20 | $0.20 | 7,291.0 | -0.26% |
| Apr 05, 2024 | $19.46 | $18.72 | $0.74 | 24,050.0 | +1.05% |
| Apr 04, 2024 | $19.20 | $18.66 | $0.54 | 35,505.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $19.43 | $19.04 | $0.39 | 38,647.0 | -0.87% |
| 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% |
0.99%
5.26%
Cap:
|
Volume (24h):