Dark

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ

At Close

Jun 9, 2025 3:59:30 PM EDT

16.46USD-2.372%(-0.40)17,154

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	16.8100	16.8100	16.460000	16.4600	-2.372%	17,154	0.000%
2025-06-06	16.8900	17.1999	16.850000	16.8600	-0.237%	10,041	-2.372%
2025-06-05	16.7750	17.2150	16.100000	16.9000	+0.476%	32,604	-2.604%
2025-06-04	17.0000	17.2700	16.530000	16.8200	+0.059%	23,826	-2.140%
2025-06-03	16.5450	17.0579	16.545000	16.8100	+0.478%	19,250	-2.082%
2025-06-02	16.9100	17.2900	16.300000	16.7300	+3.272%	54,801	-1.614%
2025-05-30	15.5100	16.5200	15.510000	16.2000	-0.857%	17,998	+1.605%
2025-05-29	16.0500	16.4900	16.050000	16.3400	+1.807%	17,124	+0.734%
2025-05-28	15.6900	16.2459	15.690000	16.0500	+1.840%	12,960	+2.555%
2025-05-27	15.5253	16.4800	15.525300	15.7600	-3.135%	17,714	+4.442%
2025-05-23	16.0200	16.3275	15.740000	16.2700	+1.497%	5,817	+1.168%
2025-05-22	16.4750	16.4851	15.790000	16.0300	-1.596%	11,959	+2.682%
2025-05-21	16.7900	16.7900	16.290000	16.2900	-1.333%	8,520	+1.044%
2025-05-20	16.7700	16.7812	16.385000	16.5100	-0.722%	6,061	-0.303%
2025-05-19	16.5200	16.7500	16.030100	16.6300	+1.713%	10,887	-1.022%
2025-05-16	16.1500	16.5000	16.027900	16.3500	+1.553%	9,872	+0.673%
2025-05-15	16.4800	16.9900	15.940000	16.1000	-1.257%	23,999	+2.236%
2025-05-14	15.7100	16.5500	15.500000	16.3050	+3.131%	27,508	+0.951%
2025-05-13	16.0800	16.2750	15.810000	15.8100	-1.618%	8,797	+4.111%
2025-05-12	14.9700	16.5500	14.970000	16.0700	+1.709%	16,427	+2.427%
2025-05-09	16.5572	16.5572	15.600000	15.8000	-2.288%	5,471	+4.177%
2025-05-08	15.9800	16.3000	15.830000	16.1700	+0.936%	6,462	+1.793%
2025-05-07	15.5900	16.5200	15.590000	16.0200	+5.395%	12,017	+2.747%
2025-05-06	17.0200	17.2650	14.000000	15.2000	-13.192%	52,163	+8.289%
2025-05-05	16.7300	17.5831	16.730000	17.5100	-0.228%	11,432	-5.997%
2025-05-02	17.4010	17.7300	17.380000	17.5500	+1.798%	29,622	-6.211%
2025-05-01	17.0650	17.4500	16.976800	17.2400	+0.174%	17,451	-4.524%
2025-04-30	16.9615	17.3024	16.960000	17.2100	+0.350%	14,925	-4.358%
2025-04-29	17.2200	17.3600	16.841500	17.1500	-0.407%	30,767	-4.023%
2025-04-28	17.2499	17.2500	17.000000	17.2200	+0.408%	14,654	-4.413%
2025-04-25	17.0100	17.2200	16.420000	17.1500	+0.587%	10,765	-4.023%
2025-04-24	16.5300	17.2199	16.380000	17.0500	-0.059%	16,070	-3.460%
2025-04-23	16.9000	17.1431	16.900000	17.0600	+0.353%	25,272	-3.517%
2025-04-22	16.9900	17.1900	16.850000	17.0000	+1.371%	20,562	-3.176%
2025-04-21	16.6050	17.2350	16.518400	16.7700	-1.757%	17,396	-1.849%
2025-04-17	16.6100	17.1000	16.110700	17.0700	+1.668%	35,669	-3.574%
2025-04-16	15.6136	16.7900	15.600000	16.7900	+4.351%	21,886	-1.965%
2025-04-15	14.7621	16.1700	14.762100	16.0900	+2.354%	9,840	+2.300%
2025-04-14	15.5100	15.9800	14.255600	15.7200	+1.419%	28,456	+4.707%
2025-04-11	15.3600	15.5000	15.000000	15.5000	+2.378%	12,945	+6.194%
2025-04-10	14.2500	15.3951	14.190000	15.1400	+5.358%	16,214	+8.719%
2025-04-09	14.0100	14.6626	13.960000	14.3700	+4.814%	17,166	+14.544%
2025-04-08	14.4200	14.4200	13.567300	13.7100	-1.861%	10,369	+20.058%
2025-04-07	13.4300	14.5100	12.240100	13.9700	+1.012%	37,010	+17.824%
2025-04-04	14.5900	14.9335	13.830000	13.8300	-5.854%	124,949	+19.017%
2025-04-03	14.6000	15.1122	14.244100	14.6900	-0.136%	22,402	+12.049%
2025-04-02	14.7397	14.9500	14.450000	14.7100	+2.224%	11,642	+11.897%
2025-04-01	14.8900	15.1680	14.270000	14.3900	-3.358%	22,708	+14.385%
2025-03-31	15.0800	15.3000	14.860000	14.8900	-1.260%	6,747	+10.544%
2025-03-28	15.1940	15.5800	15.080000	15.0800	-3.949%	12,317	+9.151%
2025-03-27	14.9148	15.7500	14.650000	15.7000	+7.534%	16,482	+4.841%
2025-03-26	15.5300	15.8999	14.590000	14.6000	-5.988%	31,312	+12.740%
2025-03-25	16.3600	16.6100	15.530000	15.5300	-3.958%	17,331	+5.988%
2025-03-24	16.8100	17.0900	16.170000	16.1700	-5.988%	8,818	+1.793%
2025-03-21	17.0500	17.2000	16.630000	17.2000	0.000%	17,192	-4.302%
2025-03-20	17.1900	17.2400	16.621100	17.2000	+0.058%	14,686	-4.302%
2025-03-19	16.1100	17.1900	16.110000	17.1900	+5.331%	17,218	-4.247%
2025-03-18	16.4300	16.4300	15.773300	16.3200	+0.123%	20,121	+0.858%
2025-03-17	16.5000	16.5950	16.300000	16.3000	-1.212%	12,694	+0.982%
2025-03-14	15.6000	16.5000	15.600000	16.5000	+6.178%	10,690	-0.242%
2025-03-13	15.0801	15.5400	15.080100	15.5400	+0.452%	24,636	+5.920%
2025-03-12	15.4443	15.5215	14.925000	15.4700	+2.315%	18,348	+6.399%
2025-03-11	15.4500	15.5520	15.100100	15.1200	-1.176%	13,689	+8.862%
2025-03-10	15.4000	15.6700	15.230000	15.3000	-1.860%	12,728	+7.582%
2025-03-07	15.6669	15.8400	15.432900	15.5900	-1.267%	6,441	+5.581%
2025-03-06	15.5000	15.9400	15.310000	15.7900	+1.218%	43,356	+4.243%
2025-03-05	15.6400	15.8700	15.500000	15.6000	+0.580%	12,060	+5.513%
2025-03-04	15.3798	15.8200	15.255000	15.5100	-1.835%	14,683	+6.125%
2025-03-03	16.5000	16.5000	15.800000	15.8000	-3.717%	13,264	+4.177%
2025-02-28	16.6000	16.8000	16.410000	16.4100	-2.147%	8,760	+0.305%
2025-02-27	16.5100	16.8600	16.140000	16.7700	-0.475%	6,707	-1.849%
2025-02-26	16.7500	16.8500	15.940300	16.8500	+1.019%	30,992	-2.315%
2025-02-25	15.6500	16.6800	15.500000	16.6800	+10.464%	13,271	-1.319%
2025-02-24	16.8300	16.8300	15.065000	15.1000	-10.226%	15,403	+9.007%
2025-02-21	16.9799	16.9799	16.510100	16.8200	-0.355%	5,999	-2.140%
2025-02-20	16.9400	16.9400	16.650000	16.8800	0.000%	7,303	-2.488%
2025-02-19	16.8600	16.9352	16.660000	16.8800	+0.059%	15,351	-2.488%
2025-02-18	17.3100	17.5900	16.870000	16.8700	-3.600%	14,013	-2.430%
2025-02-14	16.9800	17.6900	16.662300	17.5000	+3.550%	25,254	-5.943%
2025-02-13	16.8000	17.1200	16.620000	16.9000	-0.354%	18,458	-2.604%
2025-02-12	17.1500	17.8000	16.960000	16.9600	-1.281%	43,792	-2.948%
2025-02-11	16.7100	17.6600	16.560000	17.1800	+2.262%	17,340	-4.191%
2025-02-10	15.3900	17.1900	15.390000	16.8000	-0.885%	20,262	-2.024%
2025-02-07	16.8300	16.9500	16.510000	16.9500	-0.177%	7,370	-2.891%
2025-02-06	16.4800	17.0500	16.300000	16.9800	+1.738%	8,849	-3.062%
2025-02-05	16.4900	16.8100	16.000000	16.6900	+3.923%	24,568	-1.378%
2025-02-04	15.2600	16.4850	15.260000	16.0600	+4.967%	17,719	+2.491%
2025-02-03	14.9500	15.6500	14.850000	15.3000	+0.857%	14,055	+7.582%
2025-01-31	13.9500	15.2400	13.950000	15.1700	+8.668%	18,631	+8.504%
2025-01-30	14.1200	14.5102	13.960000	13.9600	-3.391%	9,428	+17.908%
2025-01-29	14.4500	14.4500	14.450000	14.4500	+3.510%	0	+13.910%
2025-01-28	13.9500	14.4854	13.940000	13.9600	0.000%	8,363	+17.908%
2025-01-27	14.0000	14.3000	13.960000	13.9600	-2.172%	19,685	+17.908%
2025-01-24	14.1100	14.5856	14.110000	14.2700	0.000%	10,294	+15.347%
2025-01-23	13.9300	14.7087	13.930000	14.2700	+1.349%	27,849	+15.347%
2025-01-22	14.3900	14.9649	14.070000	14.0800	-2.358%	12,342	+16.903%
2025-01-21	14.1000	14.5900	14.000000	14.4200	+3.369%	14,325	+14.147%
2025-01-17	14.0000	14.1600	13.950000	13.9500	0.000%	21,000	+17.993%
2025-01-16	14.0300	14.1500	13.950000	13.9500	-1.761%	15,734	+17.993%
2025-01-15	14.2850	14.4130	14.010000	14.2000	+1.719%	16,936	+15.915%
2025-01-14	14.5000	14.6500	13.960000	13.9600	-3.724%	8,392	+17.908%
2025-01-13	14.2500	14.9799	14.180100	14.5000	-2.423%	10,107	+13.517%
2025-01-10	14.5800	15.0000	14.580000	14.8600	-0.999%	4,282	+10.767%
2025-01-08	15.0700	15.0700	14.833300	15.0100	-1.445%	5,784	+9.660%
2025-01-07	15.2300	15.2900	14.934700	15.2300	+0.263%	4,002	+8.076%
2025-01-06	14.9000	15.5700	14.900000	15.1900	-0.066%	10,291	+8.361%
2025-01-03	15.1900	15.5000	15.020000	15.2000	+2.013%	12,197	+8.289%
2025-01-02	15.5200	15.7566	14.900000	14.9000	-2.551%	8,039	+10.470%
2024-12-31	15.1300	15.3900	14.966000	15.2900	+1.527%	5,246	+7.652%
2024-12-30	14.9100	15.5977	14.910000	15.0600	-3.276%	5,548	+9.296%
2024-12-27	15.9000	15.9800	15.570000	15.5700	-1.828%	5,700	+5.716%
2024-12-26	15.8200	16.0400	15.740000	15.8600	+0.063%	5,512	+3.783%
2024-12-24	15.8100	16.0400	15.810000	15.8500	-0.502%	988	+3.849%
2024-12-23	16.4800	16.4800	15.525300	15.9300	-3.279%	9,420	+3.327%
2024-12-20	15.8100	16.4700	15.810000	16.4700	+2.809%	12,750	-0.061%
2024-12-19	15.8500	16.2277	15.733400	16.0200	+1.521%	5,967	+2.747%
2024-12-18	15.3100	16.1900	15.310000	15.7800	+1.154%	9,054	+4.309%
2024-12-17	15.5900	15.6000	15.320000	15.6000	+0.775%	14,256	+5.513%
2024-12-16	15.8800	15.8800	15.480000	15.4800	-1.839%	7,853	+6.331%
2024-12-13	16.0000	16.0100	15.600000	15.7700	-0.755%	8,917	+4.375%
2024-12-12	16.4000	16.4800	15.890000	15.8900	-3.404%	7,950	+3.587%
2024-12-11	17.7400	17.7400	16.450000	16.4500	-4.582%	9,241	+0.061%
2024-12-10	17.5427	17.7500	17.210000	17.2400	-4.169%	11,031	-4.524%
2024-12-09	17.6700	18.0100	17.035400	17.9900	+1.811%	11,609	-8.505%
2024-12-06	16.7600	17.6700	16.760000	17.6700	+4.186%	9,163	-6.848%
2024-12-05	16.1700	16.9600	15.938600	16.9600	+4.177%	22,521	-2.948%
2024-12-04	15.9000	16.2800	15.771900	16.2800	+2.454%	7,222	+1.106%
2024-12-03	16.7100	16.7100	15.870000	15.8900	-4.450%	11,558	+3.587%
2024-12-02	15.6000	18.4800	15.050000	16.6300	+9.192%	33,419	-1.022%
2024-11-29	15.3000	15.3000	15.100000	15.2300	+2.905%	3,384	+8.076%
2024-11-27	14.9200	15.3366	14.610000	14.8000	-1.987%	9,168	+11.216%
2024-11-26	14.7800	15.3528	14.750000	15.1000	+0.332%	4,940	+9.007%
2024-11-25	14.2300	15.4900	14.230000	15.0500	-0.199%	11,708	+9.369%
2024-11-22	13.6983	15.1000	13.570100	15.0800	+11.209%	15,968	+9.151%
2024-11-21	13.7600	13.8523	13.400000	13.5600	-3.281%	22,797	+21.386%
2024-11-20	13.7997	14.0200	13.638700	14.0200	+1.890%	11,096	+17.404%
2024-11-19	13.8500	14.0250	13.750000	13.7600	-0.722%	6,926	+19.622%
2024-11-18	14.5308	14.6492	13.860000	13.8600	-4.216%	7,971	+18.759%
2024-11-15	14.7200	14.7200	14.398669	14.4700	-1.498%	5,287	+13.753%
2024-11-14	14.2900	14.7199	14.140000	14.6900	+3.890%	12,701	+12.049%
2024-11-13	13.8500	14.5300	13.850000	14.1400	-3.481%	22,075	+16.407%
2024-11-12	14.8000	15.0000	14.420000	14.6500	-1.347%	8,935	+12.355%
2024-11-11	14.3100	15.1700	14.310000	14.8500	+1.089%	8,889	+10.842%
2024-11-08	13.9100	14.9000	13.910000	14.6900	+3.088%	5,616	+12.049%
2024-11-07	15.1100	15.1100	14.250000	14.2500	-5.692%	6,383	+15.509%
2024-11-06	15.5500	16.0000	15.110000	15.1100	+6.860%	12,012	+8.934%
2024-11-05	13.9300	14.3400	13.910000	14.1400	+0.569%	10,802	+16.407%
2024-11-04	13.8600	14.3400	13.860000	14.0600	-2.021%	7,378	+17.070%
2024-11-01	14.1351	14.3500	13.940000	14.3500	+2.867%	8,573	+14.704%
2024-10-31	14.3500	14.3700	13.860000	13.9500	-2.787%	14,834	+17.993%
2024-10-30	14.0100	14.5400	14.005000	14.3500	+2.500%	17,435	+14.704%
2024-10-29	14.1600	14.3600	14.000000	14.0000	-0.568%	5,033	+17.571%
2024-10-28	14.1556	14.3399	14.080000	14.0800	-1.124%	13,404	+16.903%
2024-10-25	14.2659	14.2659	13.960000	14.2400	0.000%	7,380	+15.590%
2024-10-24	14.1000	14.2500	13.980000	14.2400	-1.317%	11,659	+15.590%
2024-10-23	14.4953	14.5399	14.150000	14.4300	+2.340%	5,663	+14.068%
2024-10-22	14.5500	14.5500	13.990000	14.1000	-0.071%	7,559	+16.738%
2024-10-21	15.1272	15.1272	14.110000	14.1100	-5.871%	14,160	+16.655%
2024-10-18	15.1500	15.3750	14.710000	14.9900	-2.282%	3,823	+9.807%
2024-10-17	14.7901	15.3899	14.790100	15.3400	+0.855%	27,077	+7.301%
2024-10-16	15.0117	15.2100	14.550000	15.2100	+4.178%	6,740	+8.218%
2024-10-15	15.3400	15.8484	14.600000	14.6000	-4.824%	9,738	+12.740%
2024-10-14	15.5500	15.7500	15.340000	15.3400	-1.477%	3,381	+7.301%
2024-10-11	15.8800	16.0000	15.455000	15.5700	-1.890%	6,592	+5.716%
2024-10-10	15.7300	16.1499	15.600000	15.8700	-0.626%	5,538	+3.718%
2024-10-09	16.2000	16.2500	15.765000	15.9700	-0.436%	10,864	+3.068%
2024-10-08	16.3800	16.7400	16.040000	16.0400	-1.049%	12,551	+2.618%
2024-10-07	16.0000	16.7350	16.000000	16.2100	+1.694%	20,623	+1.542%
2024-10-04	16.2768	16.3199	15.940000	15.9400	-0.125%	11,664	+3.262%
2024-10-03	16.0200	16.1999	15.850000	15.9600	-0.869%	3,030	+3.133%
2024-10-02	15.6700	16.1310	15.670000	16.0999	+3.870%	6,095	+2.237%
2024-10-01	15.6700	16.0119	15.500000	15.5000	-3.246%	6,462	+6.194%
2024-09-30	15.7541	16.0200	15.463500	16.0200	+2.168%	7,452	+2.747%
2024-09-27	15.8000	16.2671	15.680000	15.6800	-2.730%	6,229	+4.974%
2024-09-26	15.6700	16.1200	15.670000	16.1200	+5.844%	11,738	+2.109%
2024-09-25	15.8200	16.1400	15.230000	15.2300	-1.104%	13,148	+8.076%
2024-09-24	15.1000	16.4499	14.910000	15.4000	+1.316%	22,888	+6.883%
2024-09-23	15.1200	15.2000	14.960000	15.2000	+1.131%	14,301	+8.289%
2024-09-20	14.4200	15.2700	14.365000	15.0300	+5.400%	33,790	+9.514%
2024-09-19	14.0300	14.4800	13.900000	14.2600	+3.709%	16,244	+15.428%
2024-09-18	13.9500	14.2000	13.750000	13.7500	-1.150%	27,193	+19.709%
2024-09-17	14.2100	14.5400	13.710000	13.9100	-4.333%	16,033	+18.332%
2024-09-16	14.8600	15.0300	14.480000	14.5400	-2.153%	9,598	+13.205%
2024-09-13	14.0200	14.8600	14.020000	14.8600	+5.916%	5,717	+10.767%
2024-09-12	15.1000	15.2899	14.010000	14.0300	-6.154%	23,988	+17.320%
2024-09-11	14.4800	14.9500	14.400000	14.9500	+3.175%	9,477	+10.100%
2024-09-10	14.3900	14.6200	14.300500	14.4900	+0.695%	5,913	+13.596%
2024-09-09	14.3900	14.6500	14.390000	14.3900	-0.553%	7,067	+14.385%
2024-09-06	14.7000	14.8000	14.420000	14.4700	-1.898%	27,712	+13.753%
2024-09-05	14.7001	14.8600	14.700000	14.7500	-0.338%	4,217	+11.593%
2024-09-04	14.7500	14.8400	14.710000	14.8000	-0.404%	6,554	+11.216%
2024-09-03	14.9000	14.9100	14.750000	14.8600	-1.262%	11,132	+10.767%
2024-08-30	15.0200	15.2699	14.883200	15.0500	-1.634%	7,656	+9.369%
2024-08-29	15.1200	15.5100	15.120000	15.3000	+0.460%	2,864	+7.582%
2024-08-28	14.9000	15.2300	14.900000	15.2300	+1.601%	8,124	+8.076%
2024-08-27	14.8800	15.1000	14.880000	14.9900	-0.067%	4,406	+9.807%
2024-08-26	15.1100	15.2100	14.880000	15.0000	+0.134%	10,430	+9.733%
2024-08-23	14.8300	15.1000	14.755000	14.9800	+0.134%	14,695	+9.880%
2024-08-22	14.7000	15.1388	14.610000	14.9600	+1.355%	8,337	+10.027%
2024-08-21	14.8400	15.0565	14.710000	14.7600	0.000%	10,288	+11.518%
2024-08-20	14.6600	14.9700	14.610000	14.7600	+1.443%	13,085	+11.518%
2024-08-19	14.3700	14.8002	14.370000	14.5500	-0.547%	14,659	+13.127%
2024-08-16	14.5100	15.1600	14.510000	14.6300	+0.827%	14,165	+12.509%
2024-08-15	14.5300	14.7400	14.510000	14.5100	-0.138%	13,878	+13.439%
2024-08-14	14.5300	14.5400	14.240000	14.5300	0.000%	34,190	+13.283%
2024-08-13	14.7500	15.1800	14.530000	14.5300	-2.155%	15,523	+13.283%
2024-08-12	14.9900	15.0800	14.850000	14.8500	-3.257%	10,695	+10.842%
2024-08-09	16.3500	16.4704	15.335000	15.3500	-9.440%	124,240	+7.231%
2024-08-08	16.9200	17.3000	16.770000	16.9500	+0.534%	21,333	-2.891%
2024-08-07	16.8700	16.9600	16.760000	16.8600	0.000%	17,457	-2.372%
2024-08-06	16.8899	16.8900	16.710000	16.8600	+0.059%	13,017	-2.372%
2024-08-05	16.1000	16.8700	16.100000	16.8500	+0.178%	16,379	-2.315%
2024-08-02	16.8000	16.8900	16.700000	16.8200	-1.637%	16,442	-2.140%
2024-08-01	16.6400	17.1000	16.640000	17.1000	+1.183%	21,766	-3.743%
2024-07-31	16.3400	17.0312	16.290000	16.9000	+4.128%	40,180	-2.604%
2024-07-30	16.5000	16.5000	15.760000	16.2300	-2.229%	14,450	+1.417%
2024-07-29	17.3500	17.5200	16.150000	16.6000	-3.935%	17,272	-0.843%
2024-07-26	17.7100	17.8000	17.260000	17.2800	-1.538%	10,329	-4.745%
2024-07-25	17.3000	17.8450	17.102100	17.5500	+2.752%	9,879	-6.211%
2024-07-24	17.6000	17.6100	17.080000	17.0800	-3.448%	7,035	-3.630%
2024-07-23	17.7800	18.1000	17.348600	17.6900	-0.056%	14,677	-6.953%
2024-07-22	16.9000	17.7000	16.900000	17.7000	+6.370%	8,508	-7.006%
2024-07-19	17.3000	17.3000	16.560000	16.6400	-1.363%	13,110	-1.082%
2024-07-18	18.3000	18.7060	16.790000	16.8700	-7.612%	25,427	-2.430%
2024-07-17	18.2700	18.5000	17.122500	18.2600	-0.164%	18,454	-9.858%
2024-07-16	16.8300	19.1200	16.830000	18.2900	+10.580%	60,560	-10.005%
2024-07-15	15.9000	16.9500	15.900000	16.5400	+5.350%	64,995	-0.484%
2024-07-12	15.1800	15.7500	15.180000	15.7000	+3.494%	17,477	+4.841%
2024-07-11	14.3450	15.4000	14.290000	15.1700	+6.456%	34,647	+8.504%
2024-07-10	14.2000	14.5545	14.100000	14.2500	+1.713%	20,667	+15.509%
2024-07-09	14.6695	14.6695	14.010000	14.0100	-3.446%	10,899	+17.488%
2024-07-08	14.7800	15.0000	14.510000	14.5100	-2.355%	15,991	+13.439%
2024-07-05	14.4600	14.8948	14.460000	14.8600	+1.295%	15,524	+10.767%
2024-07-03	14.5200	14.7300	14.310000	14.6700	+1.734%	10,629	+12.202%
2024-07-02	14.5000	14.8650	14.350000	14.4200	-0.620%	24,424	+14.147%
2024-07-01	15.1200	15.1899	14.190000	14.5100	-3.907%	25,275	+13.439%
2024-06-28	15.7000	15.9057	15.100000	15.1000	-3.944%	27,499	+9.007%
2024-06-27	15.0000	15.8549	15.000000	15.7200	+0.834%	13,426	+4.707%
2024-06-26	14.2700	15.6000	13.780000	15.5900	+8.264%	47,340	+5.581%
2024-06-25	15.7000	15.7000	14.190000	14.4000	-7.157%	31,884	+14.306%
2024-06-24	15.8600	16.1300	15.510000	15.5100	-3.184%	27,376	+6.125%
2024-06-21	15.8000	16.2500	15.605300	16.0200	-0.435%	27,719	+2.747%
2024-06-20	15.5000	16.1993	15.400000	16.0900	+2.484%	28,806	+2.300%
2024-06-18	16.4500	16.4500	15.420000	15.7000	-3.146%	20,604	+4.841%
2024-06-17	16.4100	16.8700	16.160000	16.2100	-3.855%	27,832	+1.542%
2024-06-14	16.3100	16.8700	16.200000	16.8600	+3.626%	26,037	-2.372%
2024-06-13	16.5000	16.8369	16.210000	16.2700	-1.394%	20,462	+1.168%
2024-06-12	15.4100	16.8799	15.000000	16.5000	+6.246%	24,902	-0.242%
2024-06-11	15.8300	16.2807	15.500000	15.5300	-2.633%	17,993	+5.988%
2024-06-10	16.1600	16.2617	15.840000	15.9500	-2.862%	16,414	+3.197%
2024-06-07	17.0000	17.0500	16.200000	16.4200	-3.412%	10,341	+0.244%
2024-06-06	17.3000	18.1000	16.797900	17.0000	-3.244%	17,412	-3.176%
2024-06-05	17.5684	17.9750	17.530000	17.5700	-0.284%	10,547	-6.318%
2024-06-04	17.6200	17.9900	17.260000	17.6200	-2.382%	15,801	-6.583%
2024-06-03	18.1200	18.2500	17.610000	18.0500	-1.366%	50,900	-8.809%
2024-05-31	18.4100	18.5400	18.300000	18.3000	-1.454%	3,362	-10.055%
2024-05-30	18.1700	18.7500	18.045000	18.5700	+2.767%	17,763	-11.362%
2024-05-29	17.8100	18.1000	17.370000	18.0700	+1.460%	29,193	-8.910%
2024-05-28	18.1800	18.1999	17.780000	17.8100	-3.416%	13,403	-7.580%
2024-05-24	18.3100	18.4900	17.920000	18.4400	+1.878%	14,972	-10.738%
2024-05-23	18.1500	18.1500	17.390000	18.1000	-0.110%	13,131	-9.061%
2024-05-22	18.1000	18.5000	18.030000	18.1200	-0.984%	8,356	-9.161%
2024-05-21	18.1295	18.3641	17.890000	18.3000	+0.660%	7,133	-10.055%
2024-05-20	18.4300	18.5500	18.170000	18.1800	-0.980%	8,090	-9.461%
2024-05-17	18.4705	18.6300	18.053500	18.3600	-0.488%	5,383	-10.349%
2024-05-16	18.5400	18.8400	18.310000	18.4500	-1.862%	9,454	-10.786%
2024-05-15	17.9000	18.8000	17.880000	18.8000	+3.925%	13,788	-12.447%
2024-05-14	18.8000	18.8399	18.030000	18.0900	-2.375%	15,275	-9.011%
2024-05-13	18.9400	19.1837	18.530000	18.5300	-2.933%	9,418	-11.171%
2024-05-10	18.8000	19.1300	18.800000	19.0900	+1.543%	9,314	-13.777%
2024-05-09	18.4100	18.8000	18.410000	18.8000	+0.967%	7,786	-12.447%
2024-05-08	18.6300	18.9900	18.250000	18.6200	+0.812%	11,538	-11.600%
2024-05-07	19.0300	19.2065	18.470000	18.4700	-3.045%	6,552	-10.883%
2024-05-06	19.2000	19.3800	19.050000	19.0500	-1.090%	16,185	-13.596%
2024-05-03	19.4200	19.4200	19.206000	19.2600	-0.619%	13,540	-14.538%
2024-05-02	19.4200	19.4200	19.053500	19.3800	-0.052%	4,198	-15.067%
2024-05-01	19.4300	19.4300	19.040000	19.3900	-0.206%	7,387	-15.111%
2024-04-30	19.4300	19.4300	19.200000	19.4300	0.000%	9,169	-15.286%
2024-04-29	19.4600	19.4700	19.240100	19.4300	-0.154%	7,567	-15.286%
2024-04-26	18.8000	19.4600	18.800000	19.4600	+0.361%	22,014	-15.416%
2024-04-25	19.1000	19.4600	18.707900	19.3900	-0.308%	10,996	-15.111%
2024-04-24	19.4600	19.4600	19.150000	19.4500	0.000%	13,309	-15.373%
2024-04-23	19.2900	19.4600	19.150000	19.4500	+2.315%	10,646	-15.373%
2024-04-22	18.6600	19.4300	18.410000	19.0100	+1.279%	10,486	-13.414%
2024-04-19	19.0000	19.2500	18.740000	18.7700	-1.211%	7,680	-12.307%
2024-04-18	19.0100	19.3399	18.330000	19.0000	+1.010%	9,906	-13.368%
2024-04-17	18.9000	19.1000	18.090000	18.8100	0.000%	28,824	-12.493%
2024-04-16	19.3100	19.4200	18.810000	18.8100	-1.724%	26,804	-12.493%
2024-04-15	19.2100	19.5200	19.140000	19.1400	-0.880%	15,442	-14.002%
2024-04-12	19.2000	19.4000	19.000000	19.3100	+0.625%	34,492	-14.759%
2024-04-11	19.0700	19.1900	18.690500	19.1900	+1.213%	16,993	-14.226%
2024-04-10	18.2600	18.9600	18.040000	18.9600	+1.390%	14,729	-13.186%
2024-04-09	19.1126	19.1126	17.880100	18.7000	-1.423%	10,624	-11.979%
2024-04-08	19.3400	19.4000	18.970000	18.9700	-1.710%	9,444	-13.231%
2024-04-05	19.2000	19.4600	18.720000	19.3000	+1.047%	24,050	-14.715%
2024-04-04	18.6600	19.2000	18.660000	19.1000	+2.523%	35,505	-13.822%
2024-04-03	18.3100	18.8000	18.190000	18.6300	+0.431%	10,300	-11.648%
2024-04-02	18.4300	18.6700	18.080000	18.5500	+1.366%	15,191	-11.267%
2024-04-01	18.4000	18.5000	18.200000	18.3000	-2.348%	14,597	-10.055%
2024-03-28	18.6800	18.7466	18.240000	18.7400	+0.429%	16,411	-12.166%
2024-03-27	18.8300	18.8300	18.500000	18.6600	+0.107%	15,286	-11.790%
2024-03-26	18.8800	18.8800	18.610000	18.6400	-1.271%	10,956	-11.695%
2024-03-25	17.9700	18.8800	17.680000	18.8800	+4.656%	24,210	-12.818%
2024-03-22	17.5100	18.0400	17.370500	18.0400	+4.338%	24,460	-8.758%
2024-03-21	17.5900	17.7600	17.000000	17.2900	-1.030%	35,216	-4.800%
2024-03-20	16.5000	17.4700	16.500000	17.4700	+5.241%	18,685	-5.781%
2024-03-19	17.3200	17.7300	16.374500	16.6000	-3.037%	61,535	-0.843%
2024-03-18	17.6500	18.0800	17.120000	17.1200	-3.058%	18,326	-3.855%
2024-03-15	17.6200	18.2342	17.620000	17.6600	-0.339%	18,972	-6.795%
2024-03-14	18.0000	18.2400	17.620100	17.7200	-0.561%	11,700	-7.111%
2024-03-13	18.0100	18.2397	17.820000	17.8200	-2.034%	6,177	-7.632%
2024-03-12	18.1200	18.1900	17.850000	18.1900	-0.926%	8,158	-9.511%
2024-03-11	18.2000	18.3600	17.795000	18.3600	+0.879%	15,735	-10.349%
2024-03-08	18.2500	18.2500	17.697800	18.2000	-0.817%	8,346	-9.560%
2024-03-07	18.4000	18.4000	17.620000	18.3500	-0.054%	10,751	-10.300%
2024-03-06	18.1900	18.3900	17.950100	18.3600	+0.990%	8,442	-10.349%
2024-03-05	18.0100	18.1800	17.620000	18.1800	0.000%	10,390	-9.461%
2024-03-04	18.4100	18.6548	17.780000	18.1800	-1.249%	23,038	-9.461%
2024-03-01	18.3500	18.7000	18.229900	18.4100	+0.327%	8,789	-10.592%
2024-02-29	18.2500	18.4450	18.150000	18.3500	+0.548%	4,481	-10.300%
2024-02-28	18.5300	18.5600	18.000000	18.2500	-2.406%	11,281	-9.808%
2024-02-27	18.9000	18.9750	18.400000	18.7000	-1.579%	9,344	-11.979%
2024-02-26	17.6900	19.3300	17.690000	19.0000	+5.614%	49,165	-13.368%
2024-02-23	17.8300	17.9900	17.370000	17.9900	+0.897%	9,657	-8.505%
2024-02-22	17.8800	17.8800	17.500000	17.8300	+0.056%	18,075	-7.684%
2024-02-21	17.3100	17.8500	16.940000	17.8200	+2.946%	29,527	-7.632%
2024-02-20	17.0500	17.4400	16.970000	17.3100	+1.228%	25,245	-4.910%
2024-02-16	16.6400	17.1000	16.490000	17.1000	+3.762%	22,725	-3.743%
2024-02-15	16.2500	16.9700	15.300000	16.4800	-5.829%	90,940	-0.121%
2024-02-14	16.9000	17.5000	16.900000	17.5000	+5.549%	38,703	-5.943%
2024-02-13	16.9621	16.9900	16.560300	16.5800	-1.893%	17,159	-0.724%
2024-02-12	16.6000	17.1000	16.600000	16.9000	-0.412%	18,840	-2.604%
2024-02-09	16.8451	17.0452	16.620000	16.9700	+1.861%	13,892	-3.005%
2024-02-08	16.7300	16.9079	16.660000	16.6600	+1.400%	5,593	-1.200%
2024-02-07	16.4675	17.1900	16.280100	16.4300	+0.798%	45,269	+0.183%
2024-02-06	17.0000	17.0000	16.300000	16.3000	-2.918%	13,476	+0.982%
2024-02-05	16.7700	16.8899	16.450000	16.7900	-1.813%	10,781	-1.965%
2024-02-02	16.5550	17.1000	16.555000	17.1000	+1.968%	19,359	-3.743%
2024-02-01	16.4500	17.1000	16.400000	16.7700	+0.419%	27,912	-1.849%
2024-01-31	17.1300	17.2200	16.670000	16.7000	-3.580%	17,617	-1.437%
2024-01-30	16.7800	17.3999	16.670000	17.3200	+3.341%	16,556	-4.965%
2024-01-29	17.1800	17.1800	16.560000	16.7600	-3.401%	19,782	-1.790%
2024-01-26	17.0000	17.5000	16.905000	17.3500	+1.343%	18,893	-5.130%
2024-01-25	16.7200	17.2299	16.491400	17.1200	+5.289%	14,704	-3.855%
2024-01-24	16.0800	17.2489	16.080000	16.2600	+1.182%	15,533	+1.230%
2024-01-23	17.1700	17.6599	16.070000	16.0700	-5.748%	21,609	+2.427%
2024-01-22	16.1700	17.6199	16.170000	17.0500	+5.247%	61,580	-3.460%
2024-01-19	15.8600	16.2000	15.395000	16.2000	+2.857%	15,510	+1.605%
2024-01-18	15.7800	16.1732	15.600000	15.7500	+0.255%	9,213	+4.508%
2024-01-17	15.5000	16.0684	15.262800	15.7100	-0.254%	24,313	+4.774%
2024-01-16	16.1300	16.3100	15.569900	15.7500	-3.374%	10,753	+4.508%
2024-01-12	15.8900	16.3000	15.870000	16.3000	+3.822%	22,525	+0.982%
2024-01-11	15.2600	15.9109	15.260000	15.7000	-1.567%	48,837	+4.841%
2024-01-10	15.5300	16.1500	15.393000	15.9500	+1.528%	26,573	+3.197%
2024-01-09	15.6600	15.8925	15.255200	15.7100	+0.641%	14,562	+4.774%
2024-01-08	15.8000	15.9399	15.360000	15.6100	+0.386%	12,887	+5.445%
2024-01-05	15.5000	15.7000	15.450000	15.5500	+0.193%	13,107	+5.852%
2024-01-04	15.6618	15.6900	15.046700	15.5200	-1.146%	31,752	+6.057%
2024-01-03	15.3500	15.7000	15.010000	15.7000	+1.618%	9,820	+4.841%
2024-01-02	15.3100	15.8706	15.310000	15.4500	-0.065%	10,199	+6.537%
2023-12-29	15.4200	15.7899	15.420000	15.4600	-0.579%	5,381	+6.468%
2023-12-28	15.6421	15.7120	15.355000	15.5500	+0.193%	28,652	+5.852%
2023-12-27	15.3600	15.7500	15.279200	15.5200	+1.971%	47,056	+6.057%
2023-12-26	15.2200	15.7729	14.880000	15.2200	0.000%	25,515	+8.147%
2023-12-22	15.1000	15.7199	14.781000	15.2200	+0.462%	24,376	+8.147%
2023-12-21	15.7900	15.7999	14.746900	15.1500	-3.380%	30,281	+8.647%
2023-12-20	15.9800	16.2800	15.170000	15.6800	-3.686%	50,235	+4.974%
2023-12-19	14.9000	16.4791	14.850000	16.2800	+9.262%	77,630	+1.106%
2023-12-18	14.0000	15.2850	13.520000	14.9000	+8.680%	49,786	+10.470%
2023-12-15	13.3800	13.7500	13.010000	13.7100	+2.313%	32,258	+20.058%

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

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ