Dark

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ

At Close

Dec 15, 2025 3:59:30 PM EST

21.20USD+3.871%(+0.79)21,684

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	20.4500	21.2100	20.450000	21.2000	+3.871%	21,684	0.000%
2025-12-12	20.3100	20.7000	20.200000	20.4100	+0.890%	14,103	+3.871%
2025-12-11	18.7400	20.5999	18.740000	20.2300	+7.721%	27,252	+4.795%
2025-12-10	18.2000	18.7800	18.200000	18.7800	+2.232%	68,828	+12.886%
2025-12-09	19.0500	19.3000	18.170000	18.3700	-3.570%	42,211	+15.406%
2025-12-08	19.5000	19.6900	19.050000	19.0500	-2.408%	12,544	+11.286%
2025-12-05	19.8100	19.8100	19.410000	19.5200	-0.510%	6,158	+8.607%
2025-12-04	19.6200	19.9850	19.330100	19.6200	+0.153%	10,081	+8.053%
2025-12-03	18.7300	19.7935	18.730000	19.5900	+4.424%	26,504	+8.218%
2025-12-02	18.7400	19.1000	18.500000	18.7600	+1.078%	14,814	+13.006%
2025-12-01	20.2700	20.4700	18.460000	18.5600	-8.526%	41,706	+14.224%
2025-11-28	20.0500	20.7205	19.430000	20.2900	+2.165%	20,299	+4.485%
2025-11-26	19.5800	20.1200	19.210100	19.8600	+0.659%	18,752	+6.747%
2025-11-25	19.2000	19.9800	19.140000	19.7300	+2.228%	17,947	+7.451%
2025-11-24	19.4800	19.9399	19.300000	19.3000	-1.931%	18,650	+9.845%
2025-11-21	19.2600	20.0000	19.190000	19.6800	+1.811%	21,744	+7.724%
2025-11-20	20.2786	20.5950	19.190000	19.3300	-2.767%	14,799	+9.674%
2025-11-19	20.4950	20.4950	19.710000	19.8800	-1.876%	22,493	+6.640%
2025-11-18	20.2800	20.9200	19.650000	20.2600	-1.122%	21,908	+4.640%
2025-11-17	22.3900	22.3900	19.660000	20.4900	-9.416%	38,269	+3.465%
2025-11-14	22.4200	22.8100	22.115000	22.6200	+1.118%	19,187	-6.278%
2025-11-13	21.8700	23.5000	21.870000	22.3700	+1.222%	42,613	-5.230%
2025-11-12	20.3800	22.7300	20.145000	22.1000	+6.918%	60,119	-4.072%
2025-11-11	21.7000	21.7000	20.275000	20.6700	-5.831%	16,465	+2.564%
2025-11-10	21.3600	22.3100	20.960100	21.9500	+4.375%	19,416	-3.417%
2025-11-07	21.3900	21.6450	20.957700	21.0300	-0.989%	9,897	+0.808%
2025-11-06	21.7000	21.7000	20.940000	21.2400	-2.030%	16,007	-0.188%
2025-11-05	21.2400	21.7200	20.920000	21.6800	+3.091%	13,255	-2.214%
2025-11-04	22.3700	22.3700	20.781100	21.0300	-5.990%	21,056	+0.808%
2025-11-03	21.2300	22.9200	21.230000	22.3700	+5.320%	27,231	-5.230%
2025-10-31	20.6100	21.3800	20.300000	21.2400	+1.968%	10,519	-0.188%
2025-10-30	20.9500	21.2516	20.600000	20.8300	-0.573%	6,509	+1.776%
2025-10-29	20.9200	21.7550	20.885000	20.9500	+0.191%	14,675	+1.193%
2025-10-28	20.9800	21.0100	20.300000	20.9100	+0.192%	13,628	+1.387%
2025-10-27	21.2400	22.0600	20.530000	20.8700	-1.742%	13,639	+1.581%
2025-10-24	20.1695	21.2400	20.169500	21.2400	+6.573%	13,582	-0.188%
2025-10-23	20.3450	20.3450	19.530000	19.9300	+0.302%	8,177	+6.372%
2025-10-22	20.0600	20.0600	19.550000	19.8700	-0.401%	9,866	+6.694%
2025-10-21	19.9100	20.0600	19.690000	19.9500	0.000%	10,963	+6.266%
2025-10-20	19.2700	20.0758	19.270000	19.9500	+1.578%	17,098	+6.266%
2025-10-17	19.9000	20.1650	19.640000	19.6400	-2.483%	11,225	+7.943%
2025-10-16	20.5800	20.7126	19.769200	20.1400	-1.756%	7,284	+5.263%
2025-10-15	20.4300	20.9500	20.360000	20.5000	+0.787%	8,117	+3.415%
2025-10-14	20.1000	20.3700	19.800000	20.3400	+0.544%	12,354	+4.228%
2025-10-13	20.1300	20.6503	19.740000	20.2300	+2.017%	19,576	+4.795%
2025-10-10	20.8100	20.8100	19.740000	19.8300	-5.526%	13,875	+6.909%
2025-10-09	21.0200	21.1800	20.600000	20.9900	-0.710%	21,064	+1.000%
2025-10-08	20.2800	21.3000	20.175000	21.1400	+4.189%	20,655	+0.284%
2025-10-07	20.5000	20.5000	19.800000	20.2900	-1.361%	20,966	+4.485%
2025-10-06	21.2100	21.3200	20.530000	20.5700	-2.650%	17,012	+3.063%
2025-10-03	20.8300	21.4375	20.672800	21.1300	+1.052%	12,072	+0.331%
2025-10-02	22.0700	22.0700	20.790000	20.9100	-5.513%	13,598	+1.387%
2025-10-01	21.7200	22.1800	21.250000	22.1300	+1.073%	12,571	-4.202%
2025-09-30	22.2100	22.3550	21.660000	21.8950	-1.507%	13,021	-3.174%
2025-09-29	22.1600	22.6000	22.160000	22.2300	-0.135%	30,274	-4.633%
2025-09-26	21.8600	22.4750	21.560000	22.2600	+1.644%	14,676	-4.762%
2025-09-25	22.3200	22.4900	21.890000	21.9000	-1.750%	14,203	-3.196%
2025-09-24	22.4100	22.5300	22.150000	22.2900	+0.405%	24,274	-4.890%
2025-09-23	22.0400	22.4050	22.000000	22.2000	+0.635%	22,874	-4.505%
2025-09-22	22.6100	22.9750	22.040000	22.0600	-2.819%	38,593	-3.898%
2025-09-19	21.9100	22.8200	20.540100	22.7000	+3.558%	118,579	-6.608%
2025-09-18	21.7700	21.9900	21.550000	21.9200	+2.814%	9,275	-3.285%
2025-09-17	21.8500	21.8500	20.870000	21.3200	-2.671%	18,365	-0.563%
2025-09-16	22.2200	22.3600	21.740000	21.9050	-1.639%	17,371	-3.218%
2025-09-15	21.1600	22.4900	21.160000	22.2700	+5.395%	27,494	-4.805%
2025-09-12	21.3200	21.6300	21.130000	21.1300	-1.169%	10,702	+0.331%
2025-09-11	21.5400	21.7000	21.036000	21.3800	-1.746%	19,959	-0.842%
2025-09-10	22.3100	22.3900	21.630000	21.7600	-2.596%	22,480	-2.574%
2025-09-09	22.6800	22.9600	21.720000	22.3400	-1.238%	52,319	-5.103%
2025-09-08	21.8900	22.6700	21.750000	22.6200	+4.144%	38,111	-6.278%
2025-09-05	21.1500	21.7700	20.784200	21.7200	+2.695%	26,749	-2.394%
2025-09-04	21.0100	21.4569	20.850000	21.1500	0.000%	19,099	+0.236%
2025-09-03	21.6600	21.8100	20.520000	21.1500	-3.204%	33,924	+0.236%
2025-09-02	19.2200	21.9699	19.035000	21.8500	+14.458%	69,626	-2.975%
2025-08-29	19.1200	19.1200	18.800000	19.0900	+0.315%	18,776	+11.053%
2025-08-28	19.1500	19.1500	18.820000	19.0300	+0.211%	7,038	+11.403%
2025-08-27	18.9500	19.0500	18.709500	18.9900	+0.850%	22,022	+11.638%
2025-08-26	18.5000	19.1200	18.300000	18.8300	+1.346%	33,746	+12.586%
2025-08-25	17.7100	18.5800	17.710000	18.5800	+5.990%	79,282	+14.101%
2025-08-22	17.4100	17.8700	17.180000	17.5300	+0.171%	51,349	+20.936%
2025-08-21	17.0400	17.5600	16.860000	17.5000	+3.428%	37,350	+21.143%
2025-08-20	17.0900	17.0900	16.464400	16.9200	-1.226%	10,378	+25.296%
2025-08-19	17.4300	17.4300	16.600000	17.1300	-2.114%	23,878	+23.759%
2025-08-18	17.1400	17.5000	16.920000	17.5000	+3.612%	20,848	+21.143%
2025-08-15	17.4900	17.6250	16.750000	16.8900	-3.154%	12,210	+25.518%
2025-08-14	17.3900	17.4400	17.155000	17.4400	-0.909%	18,686	+21.560%
2025-08-13	17.5000	17.7100	17.150000	17.6000	+0.571%	36,955	+20.455%
2025-08-12	17.5000	17.7000	17.235000	17.5000	+0.517%	68,602	+21.143%
2025-08-11	16.2000	17.7820	16.200000	17.4100	+8.541%	64,228	+21.769%
2025-08-08	16.1200	16.6200	16.000000	16.0400	+3.953%	27,942	+32.170%
2025-08-07	15.1300	15.9249	15.130000	15.4300	+1.714%	16,541	+37.395%
2025-08-06	15.0600	15.4100	15.060000	15.1700	+0.730%	7,411	+39.750%
2025-08-05	14.8500	15.0900	14.510000	15.0600	+0.938%	30,988	+40.770%
2025-08-04	14.9500	15.1800	14.860000	14.9200	-0.134%	11,075	+42.091%
2025-08-01	15.1100	15.3100	14.810000	14.9400	-1.451%	22,223	+41.901%
2025-07-31	15.2900	15.3500	15.040100	15.1600	-2.194%	9,695	+39.842%
2025-07-30	15.9900	16.0200	15.200000	15.5000	-0.418%	16,485	+36.774%
2025-07-29	15.2200	16.0299	15.110000	15.5650	+2.267%	23,115	+36.203%
2025-07-28	15.4100	15.4100	15.020000	15.2200	-1.680%	13,907	+39.290%
2025-07-25	15.9000	15.9000	15.300000	15.4800	-1.652%	12,045	+36.951%
2025-07-24	16.2200	16.2200	15.600000	15.7400	-2.959%	10,438	+34.689%
2025-07-23	15.8290	16.3000	15.829000	16.2200	+0.558%	11,287	+30.703%
2025-07-22	16.0300	16.4250	15.887100	16.1300	+1.129%	28,999	+31.432%
2025-07-21	15.3300	16.1200	15.330000	15.9500	+4.044%	34,132	+32.915%
2025-07-18	15.6800	16.1900	15.330000	15.3300	-1.224%	20,190	+38.291%
2025-07-17	15.6600	16.2000	15.465000	15.5200	-0.894%	15,184	+36.598%
2025-07-16	15.8000	15.8000	15.350000	15.6600	-1.323%	26,856	+35.377%
2025-07-15	16.2000	16.2500	15.821900	15.8700	-2.698%	13,871	+33.585%
2025-07-14	16.3000	16.9000	16.025000	16.3100	-1.450%	13,298	+29.982%
2025-07-11	17.0100	17.0100	15.410000	16.5500	-2.761%	19,605	+28.097%
2025-07-10	16.6100	17.1800	16.230100	17.0200	+0.710%	26,339	+24.559%
2025-07-09	16.6143	17.0000	16.614300	16.9000	+1.137%	8,552	+25.444%
2025-07-08	16.5900	17.0000	16.471500	16.7100	+1.457%	30,963	+26.870%
2025-07-07	16.5000	16.8000	16.340800	16.4700	-1.200%	23,591	+28.719%
2025-07-03	16.5000	16.8150	16.400000	16.6700	+1.061%	9,645	+27.175%
2025-07-02	16.6150	16.6673	16.450000	16.4950	+0.182%	16,257	+28.524%
2025-07-01	16.5100	16.7100	16.375000	16.4650	-0.574%	23,535	+28.758%
2025-06-30	16.2100	16.7450	16.200000	16.5600	+2.985%	64,286	+28.019%
2025-06-27	16.1800	16.7000	15.650000	16.0800	-1.531%	762,417	+31.841%
2025-06-26	16.0100	16.5500	16.010000	16.3300	+2.062%	23,189	+29.822%
2025-06-25	16.4300	16.8200	15.950000	16.0000	-2.795%	20,388	+32.500%
2025-06-24	16.4500	16.7050	16.210000	16.4600	+1.605%	19,398	+28.797%
2025-06-23	16.7100	16.7100	16.050000	16.2000	-3.052%	25,906	+30.864%
2025-06-20	16.2100	16.7300	16.155000	16.7100	+1.211%	19,593	+26.870%
2025-06-18	16.1200	16.7600	16.120000	16.5100	+1.413%	18,717	+28.407%
2025-06-17	16.4700	16.8200	16.280000	16.2800	-1.987%	24,577	+30.221%
2025-06-16	16.7200	16.8650	16.510000	16.6100	-0.509%	17,744	+27.634%
2025-06-13	16.9800	17.1400	16.550000	16.6950	-1.794%	30,505	+26.984%
2025-06-12	17.0600	17.2700	16.280000	17.0000	-0.352%	14,595	+24.706%
2025-06-11	16.4800	17.1400	16.350000	17.0600	+2.524%	14,026	+24.267%
2025-06-10	16.5000	17.0000	16.420000	16.6400	+1.340%	16,228	+27.404%
2025-06-09	16.9000	17.0950	16.420000	16.4200	-2.610%	17,154	+29.111%
2025-06-06	16.8900	17.1999	16.850000	16.8600	-0.237%	10,041	+25.741%
2025-06-05	16.7750	17.2150	16.100000	16.9000	+0.476%	32,604	+25.444%
2025-06-04	17.0000	17.2700	16.530000	16.8200	+0.059%	23,826	+26.040%
2025-06-03	16.5450	17.0579	16.545000	16.8100	+0.478%	19,250	+26.115%
2025-06-02	16.9100	17.2900	16.300000	16.7300	+3.272%	54,801	+26.718%
2025-05-30	15.5100	16.5200	15.510000	16.2000	-0.857%	17,998	+30.864%
2025-05-29	16.0500	16.4900	16.050000	16.3400	+1.807%	17,124	+29.743%
2025-05-28	15.6900	16.2459	15.690000	16.0500	+1.840%	12,960	+32.087%
2025-05-27	15.5253	16.4800	15.525300	15.7600	-3.135%	17,714	+34.518%
2025-05-23	16.0200	16.3275	15.740000	16.2700	+1.497%	5,817	+30.301%
2025-05-22	16.4750	16.4851	15.790000	16.0300	-1.596%	11,959	+32.252%
2025-05-21	16.7900	16.7900	16.290000	16.2900	-1.333%	8,520	+30.141%
2025-05-20	16.7700	16.7812	16.385000	16.5100	-0.722%	6,061	+28.407%
2025-05-19	16.5200	16.7500	16.030100	16.6300	+1.713%	10,887	+27.480%
2025-05-16	16.1500	16.5000	16.027900	16.3500	+1.553%	9,872	+29.664%
2025-05-15	16.4800	16.9900	15.940000	16.1000	-1.257%	23,999	+31.677%
2025-05-14	15.7100	16.5500	15.500000	16.3050	+3.131%	27,508	+30.021%
2025-05-13	16.0800	16.2750	15.810000	15.8100	-1.618%	8,797	+34.092%
2025-05-12	14.9700	16.5500	14.970000	16.0700	+1.709%	16,427	+31.923%
2025-05-09	16.5572	16.5572	15.600000	15.8000	-2.288%	5,471	+34.177%
2025-05-08	15.9800	16.3000	15.830000	16.1700	+0.936%	6,462	+31.107%
2025-05-07	15.5900	16.5200	15.590000	16.0200	+5.395%	12,017	+32.335%
2025-05-06	17.0200	17.2650	14.000000	15.2000	-13.192%	52,163	+39.474%
2025-05-05	16.7300	17.5831	16.730000	17.5100	-0.228%	11,432	+21.074%
2025-05-02	17.4010	17.7300	17.380000	17.5500	+1.798%	29,622	+20.798%
2025-05-01	17.0650	17.4500	16.976800	17.2400	+0.174%	17,451	+22.970%
2025-04-30	16.9615	17.3024	16.960000	17.2100	+0.350%	14,925	+23.184%
2025-04-29	17.2200	17.3600	16.841500	17.1500	-0.407%	30,767	+23.615%
2025-04-28	17.2499	17.2500	17.000000	17.2200	+0.408%	14,654	+23.113%
2025-04-25	17.0100	17.2200	16.420000	17.1500	+0.587%	10,765	+23.615%
2025-04-24	16.5300	17.2199	16.380000	17.0500	-0.059%	16,070	+24.340%
2025-04-23	16.9000	17.1431	16.900000	17.0600	+0.353%	25,272	+24.267%
2025-04-22	16.9900	17.1900	16.850000	17.0000	+1.371%	20,562	+24.706%
2025-04-21	16.6050	17.2350	16.518400	16.7700	-1.757%	17,396	+26.416%
2025-04-17	16.6100	17.1000	16.110700	17.0700	+1.668%	35,669	+24.194%
2025-04-16	15.6136	16.7900	15.600000	16.7900	+4.351%	21,886	+26.266%
2025-04-15	14.7621	16.1700	14.762100	16.0900	+2.354%	9,840	+31.759%
2025-04-14	15.5100	15.9800	14.255600	15.7200	+1.419%	28,456	+34.860%
2025-04-11	15.3600	15.5000	15.000000	15.5000	+2.378%	12,945	+36.774%
2025-04-10	14.2500	15.3951	14.190000	15.1400	+5.358%	16,214	+40.026%
2025-04-09	14.0100	14.6626	13.960000	14.3700	+4.814%	17,166	+47.530%
2025-04-08	14.4200	14.4200	13.567300	13.7100	-1.861%	10,369	+54.632%
2025-04-07	13.4300	14.5100	12.240100	13.9700	+1.012%	37,010	+51.754%
2025-04-04	14.5900	14.9335	13.830000	13.8300	-5.854%	124,949	+53.290%
2025-04-03	14.6000	15.1122	14.244100	14.6900	-0.136%	22,402	+44.316%
2025-04-02	14.7397	14.9500	14.450000	14.7100	+2.224%	11,642	+44.120%
2025-04-01	14.8900	15.1680	14.270000	14.3900	-3.358%	22,708	+47.325%
2025-03-31	15.0800	15.3000	14.860000	14.8900	-1.260%	6,747	+42.377%
2025-03-28	15.1940	15.5800	15.080000	15.0800	-3.949%	12,317	+40.584%
2025-03-27	14.9148	15.7500	14.650000	15.7000	+7.534%	16,482	+35.032%
2025-03-26	15.5300	15.8999	14.590000	14.6000	-5.988%	31,312	+45.205%
2025-03-25	16.3600	16.6100	15.530000	15.5300	-3.958%	17,331	+36.510%
2025-03-24	16.8100	17.0900	16.170000	16.1700	-5.988%	8,818	+31.107%
2025-03-21	17.0500	17.2000	16.630000	17.2000	0.000%	17,192	+23.256%
2025-03-20	17.1900	17.2400	16.621100	17.2000	+0.058%	14,686	+23.256%
2025-03-19	16.1100	17.1900	16.110000	17.1900	+5.331%	17,218	+23.328%
2025-03-18	16.4300	16.4300	15.773300	16.3200	+0.123%	20,121	+29.902%
2025-03-17	16.5000	16.5950	16.300000	16.3000	-1.212%	12,694	+30.061%
2025-03-14	15.6000	16.5000	15.600000	16.5000	+6.178%	10,690	+28.485%
2025-03-13	15.0801	15.5400	15.080100	15.5400	+0.452%	24,636	+36.422%
2025-03-12	15.4443	15.5215	14.925000	15.4700	+2.315%	18,348	+37.039%
2025-03-11	15.4500	15.5520	15.100100	15.1200	-1.176%	13,689	+40.212%
2025-03-10	15.4000	15.6700	15.230000	15.3000	-1.860%	12,728	+38.562%
2025-03-07	15.6669	15.8400	15.432900	15.5900	-1.267%	6,441	+35.985%
2025-03-06	15.5000	15.9400	15.310000	15.7900	+1.218%	43,356	+34.262%
2025-03-05	15.6400	15.8700	15.500000	15.6000	+0.580%	12,060	+35.897%
2025-03-04	15.3798	15.8200	15.255000	15.5100	-1.835%	14,683	+36.686%
2025-03-03	16.5000	16.5000	15.800000	15.8000	-3.717%	13,264	+34.177%
2025-02-28	16.6000	16.8000	16.410000	16.4100	-2.147%	8,760	+29.190%
2025-02-27	16.5100	16.8600	16.140000	16.7700	-0.475%	6,707	+26.416%
2025-02-26	16.7500	16.8500	15.940300	16.8500	+1.019%	30,992	+25.816%
2025-02-25	15.6500	16.6800	15.500000	16.6800	+10.464%	13,271	+27.098%
2025-02-24	16.8300	16.8300	15.065000	15.1000	-10.226%	15,403	+40.397%
2025-02-21	16.9799	16.9799	16.510100	16.8200	-0.355%	5,999	+26.040%
2025-02-20	16.9400	16.9400	16.650000	16.8800	0.000%	7,303	+25.592%
2025-02-19	16.8600	16.9352	16.660000	16.8800	+0.059%	15,351	+25.592%
2025-02-18	17.3100	17.5900	16.870000	16.8700	-3.600%	14,013	+25.667%
2025-02-14	16.9800	17.6900	16.662300	17.5000	+3.550%	25,254	+21.143%
2025-02-13	16.8000	17.1200	16.620000	16.9000	-0.354%	18,458	+25.444%
2025-02-12	17.1500	17.8000	16.960000	16.9600	-1.281%	43,792	+25.000%
2025-02-11	16.7100	17.6600	16.560000	17.1800	+2.262%	17,340	+23.399%
2025-02-10	15.3900	17.1900	15.390000	16.8000	-0.885%	20,262	+26.190%
2025-02-07	16.8300	16.9500	16.510000	16.9500	-0.177%	7,370	+25.074%
2025-02-06	16.4800	17.0500	16.300000	16.9800	+1.738%	8,849	+24.853%
2025-02-05	16.4900	16.8100	16.000000	16.6900	+3.923%	24,568	+27.022%
2025-02-04	15.2600	16.4850	15.260000	16.0600	+4.967%	17,719	+32.005%
2025-02-03	14.9500	15.6500	14.850000	15.3000	+0.857%	14,055	+38.562%
2025-01-31	13.9500	15.2400	13.950000	15.1700	+8.668%	18,631	+39.750%
2025-01-30	14.1200	14.5102	13.960000	13.9600	-3.391%	9,428	+51.862%
2025-01-29	14.4500	14.4500	14.450000	14.4500	+3.510%	0	+46.713%
2025-01-28	13.9500	14.4854	13.940000	13.9600	0.000%	8,363	+51.862%
2025-01-27	14.0000	14.3000	13.960000	13.9600	-2.172%	19,685	+51.862%
2025-01-24	14.1100	14.5856	14.110000	14.2700	0.000%	10,294	+48.563%
2025-01-23	13.9300	14.7087	13.930000	14.2700	+1.349%	27,849	+48.563%
2025-01-22	14.3900	14.9649	14.070000	14.0800	-2.358%	12,342	+50.568%
2025-01-21	14.1000	14.5900	14.000000	14.4200	+3.369%	14,325	+47.018%
2025-01-17	14.0000	14.1600	13.950000	13.9500	0.000%	21,000	+51.971%
2025-01-16	14.0300	14.1500	13.950000	13.9500	-1.761%	15,734	+51.971%
2025-01-15	14.2850	14.4130	14.010000	14.2000	+1.719%	16,936	+49.296%
2025-01-14	14.5000	14.6500	13.960000	13.9600	-3.724%	8,392	+51.862%
2025-01-13	14.2500	14.9799	14.180100	14.5000	-2.423%	10,107	+46.207%
2025-01-10	14.5800	15.0000	14.580000	14.8600	-0.999%	4,282	+42.665%
2025-01-08	15.0700	15.0700	14.833300	15.0100	-1.445%	5,784	+41.239%
2025-01-07	15.2300	15.2900	14.934700	15.2300	+0.263%	4,002	+39.199%
2025-01-06	14.9000	15.5700	14.900000	15.1900	-0.066%	10,291	+39.566%
2025-01-03	15.1900	15.5000	15.020000	15.2000	+2.013%	12,197	+39.474%
2025-01-02	15.5200	15.7566	14.900000	14.9000	-2.551%	8,039	+42.282%
2024-12-31	15.1300	15.3900	14.966000	15.2900	+1.527%	5,246	+38.653%
2024-12-30	14.9100	15.5977	14.910000	15.0600	-3.276%	5,548	+40.770%
2024-12-27	15.9000	15.9800	15.570000	15.5700	-1.828%	5,700	+36.159%
2024-12-26	15.8200	16.0400	15.740000	15.8600	+0.063%	5,512	+33.670%
2024-12-24	15.8100	16.0400	15.810000	15.8500	-0.502%	988	+33.754%
2024-12-23	16.4800	16.4800	15.525300	15.9300	-3.279%	9,420	+33.082%
2024-12-20	15.8100	16.4700	15.810000	16.4700	+2.809%	12,750	+28.719%
2024-12-19	15.8500	16.2277	15.733400	16.0200	+1.521%	5,967	+32.335%
2024-12-18	15.3100	16.1900	15.310000	15.7800	+1.154%	9,054	+34.347%
2024-12-17	15.5900	15.6000	15.320000	15.6000	+0.775%	14,256	+35.897%
2024-12-16	15.8800	15.8800	15.480000	15.4800	-1.839%	7,853	+36.951%
2024-12-13	16.0000	16.0100	15.600000	15.7700	-0.755%	8,917	+34.432%
2024-12-12	16.4000	16.4800	15.890000	15.8900	-3.404%	7,950	+33.417%
2024-12-11	17.7400	17.7400	16.450000	16.4500	-4.582%	9,241	+28.875%
2024-12-10	17.5427	17.7500	17.210000	17.2400	-4.169%	11,031	+22.970%
2024-12-09	17.6700	18.0100	17.035400	17.9900	+1.811%	11,609	+17.843%
2024-12-06	16.7600	17.6700	16.760000	17.6700	+4.186%	9,163	+19.977%
2024-12-05	16.1700	16.9600	15.938600	16.9600	+4.177%	22,521	+25.000%
2024-12-04	15.9000	16.2800	15.771900	16.2800	+2.454%	7,222	+30.221%
2024-12-03	16.7100	16.7100	15.870000	15.8900	-4.450%	11,558	+33.417%
2024-12-02	15.6000	18.4800	15.050000	16.6300	+9.192%	33,419	+27.480%
2024-11-29	15.3000	15.3000	15.100000	15.2300	+2.905%	3,384	+39.199%
2024-11-27	14.9200	15.3366	14.610000	14.8000	-1.987%	9,168	+43.243%
2024-11-26	14.7800	15.3528	14.750000	15.1000	+0.332%	4,940	+40.397%
2024-11-25	14.2300	15.4900	14.230000	15.0500	-0.199%	11,708	+40.864%
2024-11-22	13.6983	15.1000	13.570100	15.0800	+11.209%	15,968	+40.584%
2024-11-21	13.7600	13.8523	13.400000	13.5600	-3.281%	22,797	+56.342%
2024-11-20	13.7997	14.0200	13.638700	14.0200	+1.890%	11,096	+51.213%
2024-11-19	13.8500	14.0250	13.750000	13.7600	-0.722%	6,926	+54.070%
2024-11-18	14.5308	14.6492	13.860000	13.8600	-4.216%	7,971	+52.958%
2024-11-15	14.7200	14.7200	14.398669	14.4700	-1.498%	5,287	+46.510%
2024-11-14	14.2900	14.7199	14.140000	14.6900	+3.890%	12,701	+44.316%
2024-11-13	13.8500	14.5300	13.850000	14.1400	-3.481%	22,075	+49.929%
2024-11-12	14.8000	15.0000	14.420000	14.6500	-1.347%	8,935	+44.710%
2024-11-11	14.3100	15.1700	14.310000	14.8500	+1.089%	8,889	+42.761%
2024-11-08	13.9100	14.9000	13.910000	14.6900	+3.088%	5,616	+44.316%
2024-11-07	15.1100	15.1100	14.250000	14.2500	-5.692%	6,383	+48.772%
2024-11-06	15.5500	16.0000	15.110000	15.1100	+6.860%	12,012	+40.304%
2024-11-05	13.9300	14.3400	13.910000	14.1400	+0.569%	10,802	+49.929%
2024-11-04	13.8600	14.3400	13.860000	14.0600	-2.021%	7,378	+50.782%
2024-11-01	14.1351	14.3500	13.940000	14.3500	+2.867%	8,573	+47.735%
2024-10-31	14.3500	14.3700	13.860000	13.9500	-2.787%	14,834	+51.971%
2024-10-30	14.0100	14.5400	14.005000	14.3500	+2.500%	17,435	+47.735%
2024-10-29	14.1600	14.3600	14.000000	14.0000	-0.568%	5,033	+51.429%
2024-10-28	14.1556	14.3399	14.080000	14.0800	-1.124%	13,404	+50.568%
2024-10-25	14.2659	14.2659	13.960000	14.2400	0.000%	7,380	+48.876%
2024-10-24	14.1000	14.2500	13.980000	14.2400	-1.317%	11,659	+48.876%
2024-10-23	14.4953	14.5399	14.150000	14.4300	+2.340%	5,663	+46.916%
2024-10-22	14.5500	14.5500	13.990000	14.1000	-0.071%	7,559	+50.355%
2024-10-21	15.1272	15.1272	14.110000	14.1100	-5.871%	14,160	+50.248%
2024-10-18	15.1500	15.3750	14.710000	14.9900	-2.282%	3,823	+41.428%
2024-10-17	14.7901	15.3899	14.790100	15.3400	+0.855%	27,077	+38.201%
2024-10-16	15.0117	15.2100	14.550000	15.2100	+4.178%	6,740	+39.382%
2024-10-15	15.3400	15.8484	14.600000	14.6000	-4.824%	9,738	+45.205%
2024-10-14	15.5500	15.7500	15.340000	15.3400	-1.477%	3,381	+38.201%
2024-10-11	15.8800	16.0000	15.455000	15.5700	-1.890%	6,592	+36.159%
2024-10-10	15.7300	16.1499	15.600000	15.8700	-0.626%	5,538	+33.585%
2024-10-09	16.2000	16.2500	15.765000	15.9700	-0.436%	10,864	+32.749%
2024-10-08	16.3800	16.7400	16.040000	16.0400	-1.049%	12,551	+32.170%
2024-10-07	16.0000	16.7350	16.000000	16.2100	+1.694%	20,623	+30.783%
2024-10-04	16.2768	16.3199	15.940000	15.9400	-0.125%	11,664	+32.999%
2024-10-03	16.0200	16.1999	15.850000	15.9600	-0.869%	3,030	+32.832%
2024-10-02	15.6700	16.1310	15.670000	16.0999	+3.870%	6,095	+31.678%
2024-10-01	15.6700	16.0119	15.500000	15.5000	-3.246%	6,462	+36.774%
2024-09-30	15.7541	16.0200	15.463500	16.0200	+2.168%	7,452	+32.335%
2024-09-27	15.8000	16.2671	15.680000	15.6800	-2.730%	6,229	+35.204%
2024-09-26	15.6700	16.1200	15.670000	16.1200	+5.844%	11,738	+31.514%
2024-09-25	15.8200	16.1400	15.230000	15.2300	-1.104%	13,148	+39.199%
2024-09-24	15.1000	16.4499	14.910000	15.4000	+1.316%	22,888	+37.662%
2024-09-23	15.1200	15.2000	14.960000	15.2000	+1.131%	14,301	+39.474%
2024-09-20	14.4200	15.2700	14.365000	15.0300	+5.400%	33,790	+41.051%
2024-09-19	14.0300	14.4800	13.900000	14.2600	+3.709%	16,244	+48.668%
2024-09-18	13.9500	14.2000	13.750000	13.7500	-1.150%	27,193	+54.182%
2024-09-17	14.2100	14.5400	13.710000	13.9100	-4.333%	16,033	+52.408%
2024-09-16	14.8600	15.0300	14.480000	14.5400	-2.153%	9,598	+45.805%
2024-09-13	14.0200	14.8600	14.020000	14.8600	+5.916%	5,717	+42.665%
2024-09-12	15.1000	15.2899	14.010000	14.0300	-6.154%	23,988	+51.105%
2024-09-11	14.4800	14.9500	14.400000	14.9500	+3.175%	9,477	+41.806%
2024-09-10	14.3900	14.6200	14.300500	14.4900	+0.695%	5,913	+46.308%
2024-09-09	14.3900	14.6500	14.390000	14.3900	-0.553%	7,067	+47.325%
2024-09-06	14.7000	14.8000	14.420000	14.4700	-1.898%	27,712	+46.510%
2024-09-05	14.7001	14.8600	14.700000	14.7500	-0.338%	4,217	+43.729%
2024-09-04	14.7500	14.8400	14.710000	14.8000	-0.404%	6,554	+43.243%
2024-09-03	14.9000	14.9100	14.750000	14.8600	-1.262%	11,132	+42.665%
2024-08-30	15.0200	15.2699	14.883200	15.0500	-1.634%	7,656	+40.864%
2024-08-29	15.1200	15.5100	15.120000	15.3000	+0.460%	2,864	+38.562%
2024-08-28	14.9000	15.2300	14.900000	15.2300	+1.601%	8,124	+39.199%
2024-08-27	14.8800	15.1000	14.880000	14.9900	-0.067%	4,406	+41.428%
2024-08-26	15.1100	15.2100	14.880000	15.0000	+0.134%	10,430	+41.333%
2024-08-23	14.8300	15.1000	14.755000	14.9800	+0.134%	14,695	+41.522%
2024-08-22	14.7000	15.1388	14.610000	14.9600	+1.355%	8,337	+41.711%
2024-08-21	14.8400	15.0565	14.710000	14.7600	0.000%	10,288	+43.631%
2024-08-20	14.6600	14.9700	14.610000	14.7600	+1.443%	13,085	+43.631%
2024-08-19	14.3700	14.8002	14.370000	14.5500	-0.547%	14,659	+45.704%
2024-08-16	14.5100	15.1600	14.510000	14.6300	+0.827%	14,165	+44.908%
2024-08-15	14.5300	14.7400	14.510000	14.5100	-0.138%	13,878	+46.106%
2024-08-14	14.5300	14.5400	14.240000	14.5300	0.000%	34,190	+45.905%
2024-08-13	14.7500	15.1800	14.530000	14.5300	-2.155%	15,523	+45.905%
2024-08-12	14.9900	15.0800	14.850000	14.8500	-3.257%	10,695	+42.761%
2024-08-09	16.3500	16.4704	15.335000	15.3500	-9.440%	124,240	+38.111%
2024-08-08	16.9200	17.3000	16.770000	16.9500	+0.534%	21,333	+25.074%
2024-08-07	16.8700	16.9600	16.760000	16.8600	0.000%	17,457	+25.741%
2024-08-06	16.8899	16.8900	16.710000	16.8600	+0.059%	13,017	+25.741%
2024-08-05	16.1000	16.8700	16.100000	16.8500	+0.178%	16,379	+25.816%
2024-08-02	16.8000	16.8900	16.700000	16.8200	-1.637%	16,442	+26.040%
2024-08-01	16.6400	17.1000	16.640000	17.1000	+1.183%	21,766	+23.977%
2024-07-31	16.3400	17.0312	16.290000	16.9000	+4.128%	40,180	+25.444%
2024-07-30	16.5000	16.5000	15.760000	16.2300	-2.229%	14,450	+30.622%
2024-07-29	17.3500	17.5200	16.150000	16.6000	-3.935%	17,272	+27.711%
2024-07-26	17.7100	17.8000	17.260000	17.2800	-1.538%	10,329	+22.685%
2024-07-25	17.3000	17.8450	17.102100	17.5500	+2.752%	9,879	+20.798%
2024-07-24	17.6000	17.6100	17.080000	17.0800	-3.448%	7,035	+24.122%
2024-07-23	17.7800	18.1000	17.348600	17.6900	-0.056%	14,677	+19.842%
2024-07-22	16.9000	17.7000	16.900000	17.7000	+6.370%	8,508	+19.774%
2024-07-19	17.3000	17.3000	16.560000	16.6400	-1.363%	13,110	+27.404%
2024-07-18	18.3000	18.7060	16.790000	16.8700	-7.612%	25,427	+25.667%
2024-07-17	18.2700	18.5000	17.122500	18.2600	-0.164%	18,454	+16.101%
2024-07-16	16.8300	19.1200	16.830000	18.2900	+10.580%	60,560	+15.910%
2024-07-15	15.9000	16.9500	15.900000	16.5400	+5.350%	64,995	+28.174%
2024-07-12	15.1800	15.7500	15.180000	15.7000	+3.494%	17,477	+35.032%
2024-07-11	14.3450	15.4000	14.290000	15.1700	+6.456%	34,647	+39.750%
2024-07-10	14.2000	14.5545	14.100000	14.2500	+1.713%	20,667	+48.772%
2024-07-09	14.6695	14.6695	14.010000	14.0100	-3.446%	10,899	+51.320%
2024-07-08	14.7800	15.0000	14.510000	14.5100	-2.355%	15,991	+46.106%
2024-07-05	14.4600	14.8948	14.460000	14.8600	+1.295%	15,524	+42.665%
2024-07-03	14.5200	14.7300	14.310000	14.6700	+1.734%	10,629	+44.513%
2024-07-02	14.5000	14.8650	14.350000	14.4200	-0.620%	24,424	+47.018%
2024-07-01	15.1200	15.1899	14.190000	14.5100	-3.907%	25,275	+46.106%
2024-06-28	15.7000	15.9057	15.100000	15.1000	-3.944%	27,499	+40.397%
2024-06-27	15.0000	15.8549	15.000000	15.7200	+0.834%	13,426	+34.860%
2024-06-26	14.2700	15.6000	13.780000	15.5900	+8.264%	47,340	+35.985%

.dark-mode .YYYlXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYYlXc{ color: #333333; background-color: white; border: 2px solid #333333; }FRDFriedman Industries Inc. Common Stockstock NASDAQ

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ