Get the Stockscreener App
19.86
0.05%
-0.04
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 30, 2026, is $19.86.
- Friedman Industries, Inc. all-time high stock price is $24.37, occurred on February 10, 2026.
- 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 433.87% to $19.86 now.
- The 52-week high stock price for FRD is $24.37, representing a 22.71% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for FRD is $14.00, indicating a -29.51% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Friedman Industries, Inc. (FRD) stock in the beginning of 2025 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 30, 2026 | $19.87 | $19.58 | $0.29 | 977.0 | -0.20% |
| Apr 29, 2026 | $20.22 | $19.39 | $0.83 | 26,855.0 | -2.21% |
| Apr 28, 2026 | $20.50 | $19.80 | $0.695 | 24,830.0 | +3.19% |
| Apr 27, 2026 | $20.45 | $19.72 | $0.73 | 20,452.0 | -3.90% |
| Apr 24, 2026 | $20.56 | $19.34 | $1.21 | 40,567.0 | +4.14% |
| Apr 23, 2026 | $20.15 | $19.35 | $0.80 | 18,358.0 | +1.99% |
| Apr 22, 2026 | $19.63 | $18.75 | $0.88 | 64,196.0 | +2.44% |
| Apr 21, 2026 | $19.50 | $18.77 | $0.73 | 15,522.0 | -3.53% |
| Apr 20, 2026 | $19.80 | $19.23 | $0.57 | 12,824.0 | +0.88% |
| Apr 17, 2026 | $19.77 | $18.85 | $0.9199 | 28,407.0 | +2.38% |
| Apr 16, 2026 | $19.07 | $18.78 | $0.29 | 34,047.0 | -0.94% |
| Apr 15, 2026 | $19.25 | $18.50 | $0.75 | 41,542.0 | +2.41% |
| Apr 14, 2026 | $19.13 | $18.45 | $0.6773 | 19,520.0 | -0.96% |
| Apr 13, 2026 | $18.87 | $18.00 | $0.865 | 33,239.0 | +2.95% |
| Apr 10, 2026 | $18.53 | $17.75 | $0.78 | 11,531.0 | +1.10% |
| Apr 09, 2026 | $18.23 | $17.49 | $0.74 | 40,788.0 | +0.44% |
| Apr 08, 2026 | $18.17 | $17.70 | $0.47 | 17,795.0 | +4.16% |
| Apr 07, 2026 | $17.50 | $17.21 | $0.295 | 21,537.0 | -0.57% |
| Apr 06, 2026 | $17.99 | $17.16 | $0.83 | 19,655.0 | +0.87% |
| Apr 02, 2026 | $17.77 | $17.01 | $0.765 | 34,703.0 | -0.35% |
| Apr 01, 2026 | $17.98 | $16.91 | $1.07 | 25,080.0 | -2.31% |
| Mar 31, 2026 | $18.12 | $17.31 | $0.81 | 26,974.0 | -0.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $20.56 | $16.91 | $3.64 | 552,425.0 | +12.08% |
| Mar, 2026 | $19.52 | $16.55 | $2.97 | 664,720.0 | -4.78% |
| Feb, 2026 | $24.37 | $17.71 | $6.66 | 523,364.0 | -5.20% |
| Jan, 2026 | $21.00 | $18.25 | $2.75 | 276,003.0 | -4.20% |
Friedman Industries, Inc. Stock (FRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.94 | $18.17 | $3.77 | 443,997.0 | +3.10% |
| Nov, 2025 | $23.50 | $19.14 | $4.36 | 439,934.0 | -4.47% |
| Oct, 2025 | $22.18 | $19.27 | $2.91 | 308,883.0 | -2.99% |
| Sep, 2025 | $22.98 | $19.04 | $3.94 | 642,631.0 | +14.69% |
| 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% |
2.79%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):