Friedman Industries Inc. Common Stock (FRD) Historical Stock Data
20.41 ↑0.18 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRD is up 0.04% a day on average. There have been 18 days where Friedman Industries Inc. Common Stock closed green and 12 days where FRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 20.31 | 20.41 | ↑$0.10 (0.49%) | 20.20 | 20.70 | 13.71K |
| 2025-12-11 | 18.93 | 20.23 | ↑$1.31 (6.90%) | 18.77 | 20.34 | 26.92K |
| 2025-12-10 | 18.70 | 18.78 | ↑$0.08 (0.43%) | 18.20 | 18.78 | 53.28K |
| 2025-12-09 | 19.05 | 18.37 | ↓$0.68 (-3.57%) | 18.21 | 19.30 | 42.10K |
| 2025-12-08 | 19.50 | 19.05 | ↓$0.45 (-2.31%) | 19.05 | 19.69 | 12.30K |
| 2025-12-05 | 19.81 | 19.52 | ↓$0.29 (-1.46%) | 19.49 | 19.81 | 5.99K |
| 2025-12-04 | 19.62 | 19.62 | ↑$0.00 (0.00%) | 19.33 | 19.99 | 9.95K |
| 2025-12-03 | 19.07 | 19.59 | ↑$0.52 (2.70%) | 18.77 | 19.79 | 26.22K |
| 2025-12-02 | 18.74 | 18.76 | ↑$0.02 (0.11%) | 18.50 | 19.10 | 14.66K |
| 2025-12-01 | 20.27 | 18.56 | ↓$1.71 (-8.44%) | 18.51 | 20.47 | 41.16K |
| 2025-11-28 | 20.05 | 20.29 | ↑$0.24 (1.20%) | 19.43 | 20.72 | 14.05K |
| 2025-11-26 | 19.23 | 19.86 | ↑$0.63 (3.28%) | 19.21 | 20.09 | 18.16K |
| 2025-11-25 | 19.20 | 19.73 | ↑$0.53 (2.76%) | 19.15 | 19.98 | 17.95K |
| 2025-11-24 | 19.48 | 19.30 | ↓$0.18 (-0.92%) | 19.30 | 19.94 | 18.64K |
| 2025-11-21 | 19.26 | 19.68 | ↑$0.42 (2.18%) | 19.21 | 19.95 | 21.73K |
| 2025-11-20 | 20.28 | 19.33 | ↓$0.95 (-4.68%) | 19.19 | 20.60 | 14.68K |
| 2025-11-19 | 20.50 | 19.88 | ↓$0.62 (-3.00%) | 19.73 | 20.50 | 22.35K |
| 2025-11-18 | 20.01 | 20.26 | ↑$0.25 (1.25%) | 19.65 | 20.80 | 21.89K |
| 2025-11-17 | 22.39 | 20.49 | ↓$1.90 (-8.49%) | 19.66 | 22.39 | 38.22K |
| 2025-11-14 | 22.31 | 22.62 | ↑$0.31 (1.41%) | 22.12 | 22.81 | 18.78K |
| 2025-11-13 | 22.09 | 22.37 | ↑$0.28 (1.27%) | 22.09 | 23.50 | 42.52K |
| 2025-11-12 | 20.38 | 22.10 | ↑$1.72 (8.44%) | 20.15 | 22.73 | 59.64K |
| 2025-11-11 | 21.70 | 20.67 | ↓$1.03 (-4.75%) | 20.35 | 21.70 | 16.44K |
| 2025-11-10 | 21.36 | 21.95 | ↑$0.59 (2.76%) | 20.96 | 22.31 | 18.76K |
| 2025-11-07 | 21.39 | 21.03 | ↓$0.36 (-1.68%) | 20.96 | 21.65 | 9.68K |
| 2025-11-06 | 21.70 | 21.24 | ↓$0.46 (-2.12%) | 20.94 | 21.70 | 16K |
| 2025-11-05 | 20.98 | 21.68 | ↑$0.70 (3.36%) | 20.92 | 21.72 | 13.22K |
| 2025-11-04 | 22.37 | 21.03 | ↓$1.34 (-5.99%) | 20.78 | 22.37 | 20.12K |
| 2025-11-03 | 21.23 | 22.37 | ↑$1.14 (5.37%) | 21.23 | 22.87 | 26.79K |
| 2025-10-31 | 20.30 | 21.24 | ↑$0.94 (4.63%) | 20.30 | 21.36 | 10.31K |
Create an account or log in to view more rows.
$FRD is it time?
$FRD it's going down??
$FRD just bought a half position.
$FRD rip and dip today bulls
$FRD where’s the WSB guys at? Still sleeping?
$FRD call the SEC
$FRD Stair stepping nicely
$FRD cover that shit
$FRD who here can't stand the CEO?
$FRD Growth/Value