Get the Stockscreener App
15.80
2.29%
-0.37
After Hours:
15.86
0.06
+0.38%
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 09, 2025, is $15.80.
- 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 324.73% to $15.80 now.
- The 52-week high stock price for FRD is $19.18, representing a 21.42% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for FRD is $12.24, indicating a -22.53% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $16.56 | $15.60 | $0.9572 | 5,470.0 | -2.29% |
| May 08, 2025 | $16.30 | $15.83 | $0.47 | 6,462.0 | +0.94% |
| May 07, 2025 | $16.52 | $15.59 | $0.93 | 12,017.0 | +5.39% |
| May 06, 2025 | $17.27 | $14.00 | $3.27 | 52,163.0 | -13.19% |
| May 05, 2025 | $17.58 | $16.73 | $0.8531 | 11,432.0 | -0.23% |
| May 02, 2025 | $17.73 | $17.38 | $0.35 | 29,622.0 | +1.80% |
| May 01, 2025 | $17.45 | $16.98 | $0.4732 | 17,451.0 | +0.17% |
| Apr 30, 2025 | $17.30 | $16.96 | $0.3424 | 14,925.0 | +0.35% |
| Apr 29, 2025 | $17.36 | $16.84 | $0.5185 | 30,767.0 | -0.41% |
| Apr 28, 2025 | $17.25 | $17.00 | $0.25 | 14,653.0 | +0.41% |
| Apr 25, 2025 | $17.22 | $16.42 | $0.80 | 10,764.0 | +0.59% |
| Apr 24, 2025 | $17.22 | $16.38 | $0.8399 | 16,070.0 | -0.06% |
| Apr 23, 2025 | $17.14 | $16.90 | $0.2431 | 25,272.0 | +0.35% |
| Apr 22, 2025 | $17.19 | $16.85 | $0.34 | 20,503.0 | +1.37% |
| Apr 21, 2025 | $17.23 | $16.52 | $0.7166 | 17,327.0 | -1.76% |
| Apr 17, 2025 | $17.10 | $16.11 | $0.9893 | 35,649.0 | +1.67% |
| Apr 16, 2025 | $16.79 | $15.60 | $1.19 | 21,886.0 | +4.35% |
| Apr 15, 2025 | $16.17 | $14.76 | $1.41 | 9,840.0 | +2.35% |
| Apr 14, 2025 | $15.98 | $14.26 | $1.72 | 28,456.0 | +1.42% |
| Apr 11, 2025 | $15.50 | $15.00 | $0.50 | 12,945.0 | +2.38% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.73 | $14.00 | $3.73 | 140,087.0 | -8.19% |
| 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% |
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% |
2.10%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):