Get the Stockscreener App
19.41
3.58%
-0.72
After Hours:
19.41
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 January 07, 2026, is $19.41.
- Friedman Industries, Inc. all-time high stock price is $23.50, occurred on November 13, 2025.
- 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 421.77% to $19.41 now.
- The 52-week high stock price for FRD is $23.50, representing a 21.07% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for FRD is $12.24, indicating a -36.94% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $19.92 | $19.21 | $0.71 | 14,657.0 | -3.58% |
| Jan 06, 2026 | $20.14 | $19.57 | $0.5706 | 12,966.0 | -0.15% |
| Jan 05, 2026 | $20.45 | $19.80 | $0.65 | 9,392.0 | -0.40% |
| Jan 02, 2026 | $21.00 | $20.01 | $0.985 | 10,720.0 | -1.22% |
| Dec 31, 2025 | $20.60 | $20.39 | $0.21 | 6,047.0 | -2.06% |
| Dec 30, 2025 | $21.42 | $20.60 | $0.82 | 11,600.0 | +0.38% |
| Dec 29, 2025 | $20.87 | $20.35 | $0.52 | 9,762.0 | +0.82% |
| Dec 26, 2025 | $21.01 | $20.51 | $0.496 | 11,244.0 | -0.58% |
| Dec 24, 2025 | $20.83 | $20.77 | $0.06 | 4,175.0 | +0.97% |
| Dec 23, 2025 | $20.70 | $20.40 | $0.30 | 6,869.0 | +0.34% |
| Dec 22, 2025 | $21.49 | $20.52 | $0.97 | 8,885.0 | -4.16% |
| Dec 19, 2025 | $21.64 | $20.98 | $0.655 | 41,178.0 | -0.05% |
| Dec 18, 2025 | $21.79 | $21.09 | $0.70 | 21,066.0 | +0.37% |
| Dec 17, 2025 | $21.65 | $20.82 | $0.825 | 27,305.0 | -0.74% |
| Dec 16, 2025 | $21.94 | $21.01 | $0.93 | 18,897.0 | +1.42% |
| Dec 15, 2025 | $21.25 | $20.22 | $1.03 | 21,684.0 | +3.87% |
| Dec 12, 2025 | $20.70 | $20.20 | $0.50 | 14,103.0 | +0.89% |
| Dec 11, 2025 | $20.60 | $18.74 | $1.86 | 27,252.0 | +7.72% |
| Dec 10, 2025 | $18.78 | $18.20 | $0.58 | 68,828.0 | +2.23% |
| Dec 09, 2025 | $19.30 | $18.17 | $1.13 | 42,211.0 | -3.57% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $21.00 | $19.21 | $1.79 | 62,392.0 | -5.27% |
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% |
7.43%
9.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):