Get the Stockscreener App
16.47
2.81%
0.45
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 December 20, 2024, is $16.47.
- 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 342.74% to $16.47 now.
- The 52-week high stock price for FRD is $19.52, representing a 18.52% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for FRD is $13.40, indicating a -18.64% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $16.47 | $15.81 | $0.66 | 12,750.0 | +2.81% |
| Dec 19, 2024 | $16.23 | $15.73 | $0.4943 | 5,967.0 | +1.52% |
| Dec 18, 2024 | $16.19 | $15.31 | $0.88 | 9,054.0 | +1.15% |
| Dec 17, 2024 | $15.60 | $15.32 | $0.28 | 14,256.0 | +0.78% |
| Dec 16, 2024 | $15.88 | $15.48 | $0.40 | 7,853.0 | -1.84% |
| Dec 13, 2024 | $16.01 | $15.60 | $0.41 | 8,804.0 | -0.76% |
| Dec 12, 2024 | $16.48 | $15.89 | $0.59 | 7,950.0 | -3.40% |
| Dec 11, 2024 | $17.74 | $16.45 | $1.29 | 9,241.0 | -4.58% |
| Dec 10, 2024 | $17.75 | $17.21 | $0.54 | 11,031.0 | -4.17% |
| Dec 09, 2024 | $18.01 | $17.04 | $0.9746 | 11,609.0 | +1.81% |
| Dec 06, 2024 | $17.67 | $16.76 | $0.91 | 9,163.0 | +4.19% |
| Dec 05, 2024 | $16.96 | $15.94 | $1.02 | 22,508.0 | +4.18% |
| Dec 04, 2024 | $16.28 | $15.77 | $0.5081 | 7,222.0 | +2.45% |
| Dec 03, 2024 | $16.71 | $15.87 | $0.84 | 11,558.0 | -4.45% |
| Dec 02, 2024 | $18.48 | $15.05 | $3.43 | 32,919.0 | +9.19% |
| Nov 29, 2024 | $15.30 | $15.10 | $0.20 | 3,384.0 | +2.91% |
| Nov 27, 2024 | $15.34 | $14.61 | $0.7266 | 9,053.0 | -1.99% |
| Nov 26, 2024 | $15.35 | $14.75 | $0.6028 | 4,936.0 | +0.33% |
| Nov 25, 2024 | $15.49 | $14.23 | $1.26 | 11,708.0 | -0.20% |
| Nov 22, 2024 | $15.10 | $13.57 | $1.53 | 15,968.0 | +11.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $18.48 | $15.05 | $3.43 | 194,635.0 | +8.14% |
| 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% |
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% |
0.54%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):