Dark

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ

At Close

Jun 11, 2026 3:59:30 PM EDT

26.48USD+3.640%(+0.93)40,057

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.55)0

After-hours

Jun 11, 2026 4:55:30 PM EDT

30.45USD+14.992%(+3.97)4,707

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	26.4200	26.4800	25.480000	26.4800	+3.640%	40,057	0.000%
2026-06-10	25.2400	26.0000	25.120000	25.5500	+1.228%	65,528	+3.640%
2026-06-09	24.6800	25.6150	24.604800	25.2400	+2.352%	26,029	+4.913%
2026-06-08	24.6300	25.0000	24.300000	24.6600	+1.066%	41,090	+7.380%
2026-06-05	24.0500	24.6250	24.050000	24.4000	+0.123%	20,588	+8.525%
2026-06-04	23.8400	24.6300	23.800000	24.3700	+2.009%	19,746	+8.658%
2026-06-03	24.1300	24.3600	23.535000	23.8900	-2.010%	25,957	+10.841%
2026-06-02	23.4700	24.4650	23.200000	24.3800	+2.566%	17,745	+8.614%
2026-06-01	23.3800	23.8100	22.750000	23.7700	+1.668%	26,167	+11.401%
2026-05-29	23.5200	24.6850	23.310000	23.3800	-1.309%	29,296	+13.259%
2026-05-28	23.7000	24.1800	23.310100	23.6900	-0.169%	68,749	+11.777%
2026-05-27	22.9100	23.9500	22.910000	23.7300	+3.624%	40,187	+11.589%
2026-05-26	20.8800	22.9800	20.880000	22.9000	+10.735%	46,241	+15.633%
2026-05-22	20.6000	21.3000	20.565000	20.6800	+0.731%	14,798	+28.046%
2026-05-21	20.6300	20.8700	20.295000	20.5300	-1.298%	15,908	+28.982%
2026-05-20	20.6400	20.8515	20.195000	20.8000	+0.338%	15,765	+27.308%
2026-05-19	20.4500	20.9700	20.450000	20.7300	+1.468%	15,060	+27.738%
2026-05-18	20.6700	20.8800	20.130000	20.4300	-0.825%	25,934	+29.613%
2026-05-15	20.7000	20.7605	20.170000	20.6000	-1.435%	29,963	+28.544%
2026-05-14	21.6400	21.9700	20.835000	20.9000	-4.084%	12,982	+26.699%
2026-05-13	21.5200	22.5150	20.490000	21.7900	+1.302%	57,770	+21.524%
2026-05-12	21.4300	21.8900	20.120000	21.5100	+0.373%	106,775	+23.106%
2026-05-11	21.6200	21.7750	21.320000	21.4300	-1.016%	14,981	+23.565%
2026-05-08	20.9200	21.7500	20.900000	21.6500	+2.948%	16,837	+22.309%
2026-05-07	20.9100	21.4700	19.700100	21.0300	-0.048%	29,189	+25.915%
2026-05-06	20.8900	21.3150	20.100000	21.0400	+0.718%	18,160	+25.856%
2026-05-05	20.7200	21.4200	20.330000	20.8900	+2.102%	22,276	+26.759%
2026-05-04	20.3000	20.9900	19.905000	20.4600	-0.535%	29,059	+29.423%
2026-05-01	20.3800	20.6300	20.125000	20.5700	-0.097%	8,863	+28.731%
2026-04-30	19.8700	20.5900	19.580000	20.5900	+3.467%	15,443	+28.606%
2026-04-29	20.1700	20.2200	19.390000	19.9000	-2.211%	26,855	+33.065%
2026-04-28	19.9000	20.5000	19.805000	20.3500	+3.195%	24,830	+30.123%
2026-04-27	20.4500	20.4500	19.720000	19.7200	-3.899%	20,453	+34.280%
2026-04-24	19.7000	20.5600	19.345000	20.5200	+4.136%	40,567	+29.045%
2026-04-23	19.3500	20.1500	19.350000	19.7050	+1.993%	18,358	+34.382%
2026-04-22	18.7500	19.6300	18.750000	19.3200	+2.439%	64,196	+37.060%
2026-04-21	19.5000	19.5000	18.770000	18.8600	-3.529%	15,531	+40.403%
2026-04-20	19.3800	19.8000	19.230000	19.5500	+0.877%	12,824	+35.448%
2026-04-17	19.1000	19.7699	18.850000	19.3800	+2.377%	28,408	+36.636%
2026-04-16	18.9500	19.0700	18.780000	18.9300	-0.942%	34,049	+39.884%
2026-04-15	18.6900	19.2500	18.500000	19.1100	+2.412%	41,543	+38.566%
2026-04-14	18.8800	19.1273	18.450000	18.6600	-0.955%	19,520	+41.908%
2026-04-13	18.0200	18.8700	18.005000	18.8400	+2.951%	33,240	+40.552%
2026-04-10	17.9400	18.5300	17.750000	18.3000	+1.105%	11,537	+44.699%
2026-04-09	18.0000	18.2300	17.490000	18.1000	+0.444%	40,789	+46.298%
2026-04-08	17.7500	18.1700	17.700000	18.0200	+4.162%	17,796	+46.948%
2026-04-07	17.2100	17.5050	17.210000	17.3000	-0.575%	21,623	+53.064%
2026-04-06	17.1600	17.9900	17.160000	17.4000	+0.870%	19,656	+52.184%
2026-04-02	17.0100	17.7750	17.010000	17.2500	-0.347%	34,704	+53.507%
2026-04-01	17.9800	17.9800	16.915000	17.3100	-2.314%	25,080	+52.975%
2026-03-31	18.0200	18.1200	17.310000	17.7200	-0.393%	26,977	+49.436%
2026-03-30	18.0100	18.1678	17.540000	17.7900	-0.224%	20,642	+48.848%
2026-03-27	17.8800	18.0050	17.270000	17.8300	-0.999%	22,398	+48.514%
2026-03-26	18.0400	18.1950	17.650000	18.0100	+0.111%	18,538	+47.029%
2026-03-25	18.3500	18.3500	17.810000	17.9900	-1.962%	25,784	+47.193%
2026-03-24	18.0000	18.6000	18.000000	18.3500	+1.944%	18,757	+44.305%
2026-03-23	17.8100	18.7250	17.600000	18.0000	+3.448%	43,470	+47.111%
2026-03-20	17.0800	17.9200	16.835000	17.4000	+1.874%	44,931	+52.184%
2026-03-19	16.8500	17.3600	16.850000	17.0800	+0.117%	26,215	+55.035%
2026-03-18	17.4600	18.0200	16.590000	17.0600	-3.288%	91,458	+55.217%
2026-03-17	17.5400	17.8600	17.315000	17.6400	+2.320%	20,239	+50.113%
2026-03-16	17.2700	18.6708	17.170000	17.2400	+1.352%	17,094	+53.596%
2026-03-13	17.0500	17.8350	16.550000	17.0100	-0.059%	35,229	+55.673%
2026-03-12	17.1500	17.9150	16.700000	17.0200	-2.408%	35,631	+55.582%
2026-03-11	17.6700	17.9050	17.250000	17.4400	-1.357%	31,846	+51.835%
2026-03-10	18.0000	18.5099	17.675000	17.6800	-2.104%	35,024	+49.774%
2026-03-09	18.2000	18.2000	17.500000	18.0600	-1.741%	35,937	+46.622%
2026-03-06	18.2700	18.6300	18.112200	18.3800	-1.501%	27,670	+44.070%
2026-03-05	19.2300	19.2300	18.150000	18.6600	-3.366%	16,519	+41.908%
2026-03-04	18.8100	19.5200	18.510000	19.3100	+4.266%	19,438	+37.131%
2026-03-03	18.5700	18.6100	17.900000	18.5200	-0.963%	24,844	+42.981%
2026-03-02	18.5200	19.2063	18.420000	18.7000	+0.484%	26,425	+41.604%
2026-02-27	18.6000	18.9400	18.431800	18.6100	-0.321%	32,206	+42.289%
2026-02-26	18.5900	18.9299	18.485000	18.6700	+0.322%	14,543	+41.832%
2026-02-25	18.3400	18.6400	18.050000	18.6100	+1.528%	21,262	+42.289%
2026-02-24	18.5700	18.5700	18.270000	18.3300	-0.543%	12,820	+44.463%
2026-02-23	17.9600	18.5700	17.860000	18.4300	+2.105%	29,918	+43.679%
2026-02-20	18.1200	18.4000	17.830000	18.0500	-1.042%	44,956	+46.704%
2026-02-19	18.3500	18.7660	17.712000	18.2400	-1.830%	50,513	+45.175%
2026-02-18	18.8600	20.0099	18.350000	18.5800	-1.589%	39,578	+42.519%
2026-02-17	19.2700	19.9700	18.850000	18.8800	-2.378%	21,905	+40.254%
2026-02-13	20.4600	20.4600	19.340000	19.3400	-5.196%	11,529	+36.918%
2026-02-12	21.3600	21.3600	20.180000	20.4000	-2.996%	18,402	+29.804%
2026-02-11	21.6900	21.6900	20.000000	21.0300	-1.314%	46,804	+25.915%
2026-02-10	20.3600	24.3700	19.985000	21.3100	+7.899%	74,434	+24.261%
2026-02-09	20.0300	20.1000	19.380000	19.7500	-1.936%	17,763	+34.076%
2026-02-06	20.1750	21.0000	20.015000	20.1400	+0.299%	19,975	+31.480%
2026-02-05	20.7600	20.7600	19.810000	20.0800	-2.619%	22,287	+31.873%
2026-02-04	20.7200	20.8500	20.300000	20.6200	+0.341%	14,585	+28.419%
2026-02-03	20.6700	20.6700	20.165000	20.5500	+0.244%	9,526	+28.856%
2026-02-02	19.7600	20.5500	19.510000	20.5000	+4.432%	20,956	+29.171%
2026-01-30	19.5500	19.7400	19.070000	19.6300	0.000%	14,143	+34.896%
2026-01-29	18.6600	19.6500	18.570000	19.6300	+5.424%	10,334	+34.896%
2026-01-28	18.7300	18.7600	18.250000	18.6200	-0.321%	20,595	+42.213%
2026-01-27	18.8900	19.7300	18.520000	18.6800	-0.373%	18,157	+41.756%
2026-01-26	19.6000	19.9500	18.750000	18.7500	-3.400%	26,028	+41.227%
2026-01-23	19.6500	19.6500	18.910000	19.4100	-1.221%	7,335	+36.425%
2026-01-22	19.7364	19.8500	19.030000	19.6500	+0.306%	16,516	+34.758%
2026-01-21	18.9800	19.6400	18.960000	19.5900	+3.105%	9,714	+35.171%
2026-01-20	19.4000	19.4500	19.000000	19.0000	-2.062%	11,816	+39.368%
2026-01-16	20.3000	20.3000	19.400000	19.4000	-4.995%	11,144	+36.495%
2026-01-15	19.8300	20.4700	19.180100	20.4200	+2.151%	9,343	+29.677%
2026-01-14	19.5600	20.0500	19.560000	19.9900	+2.460%	9,402	+32.466%
2026-01-13	19.4900	19.8150	19.200000	19.5100	+0.103%	17,900	+35.725%
2026-01-12	19.6700	19.7850	19.190000	19.4900	-1.016%	16,177	+35.865%
2026-01-09	19.5900	19.9336	19.530000	19.6900	+0.923%	12,934	+34.485%
2026-01-08	19.2800	20.0513	19.270000	19.5100	+0.515%	16,819	+35.725%
2026-01-07	19.9100	19.9200	19.210000	19.4100	-3.577%	14,657	+36.425%
2026-01-06	19.9000	20.1400	19.569400	20.1300	-0.149%	12,966	+31.545%
2026-01-05	20.4500	20.4500	19.800000	20.1600	-0.395%	9,396	+31.349%
2026-01-02	20.5900	20.9950	20.010000	20.2400	-1.220%	12,422	+30.830%
2025-12-31	20.6000	20.6000	20.390000	20.4900	-2.055%	6,047	+29.234%
2025-12-30	20.9500	21.4200	20.600000	20.9200	+0.384%	11,600	+26.577%
2025-12-29	20.5100	20.8700	20.350000	20.8400	+0.822%	9,762	+27.063%
2025-12-26	20.6100	21.0060	20.510000	20.6700	-0.577%	11,244	+28.108%
2025-12-24	20.8300	20.8300	20.770000	20.7900	+0.971%	4,175	+27.369%
2025-12-23	20.4700	20.7000	20.400000	20.5900	+0.341%	6,894	+28.606%
2025-12-22	21.4900	21.4900	20.520000	20.5200	-4.157%	9,010	+29.045%
2025-12-19	21.4100	21.6400	20.985000	21.4100	-0.047%	42,878	+23.681%
2025-12-18	21.3350	21.7850	21.085000	21.4200	+0.375%	21,066	+23.623%
2025-12-17	21.4900	21.6500	20.825000	21.3400	-0.744%	27,310	+24.086%
2025-12-16	21.0100	21.9400	21.010000	21.5000	+1.415%	18,897	+23.163%
2025-12-15	20.5900	21.2500	20.220100	21.2000	+3.871%	21,684	+24.906%
2025-12-12	20.3100	20.7000	20.200000	20.4100	+0.890%	14,103	+29.740%
2025-12-11	18.7400	20.5999	18.740000	20.2300	+7.721%	27,252	+30.895%
2025-12-10	18.2000	18.7800	18.200000	18.7800	+2.232%	68,828	+41.001%
2025-12-09	19.0500	19.3000	18.170000	18.3700	-3.570%	42,211	+44.148%
2025-12-08	19.5000	19.6900	19.050000	19.0500	-2.408%	12,544	+39.003%
2025-12-05	19.8100	19.8100	19.410000	19.5200	-0.510%	6,158	+35.656%
2025-12-04	19.6200	19.9850	19.330100	19.6200	+0.153%	10,081	+34.964%
2025-12-03	18.7300	19.7935	18.730000	19.5900	+4.424%	26,504	+35.171%
2025-12-02	18.7400	19.1000	18.500000	18.7600	+1.078%	14,814	+41.151%
2025-12-01	20.2700	20.4700	18.460000	18.5600	-8.526%	41,706	+42.672%
2025-11-28	20.0500	20.7205	19.430000	20.2900	+2.165%	20,299	+30.508%
2025-11-26	19.5800	20.1200	19.210100	19.8600	+0.659%	18,752	+33.333%
2025-11-25	19.2000	19.9800	19.140000	19.7300	+2.228%	17,947	+34.212%
2025-11-24	19.4800	19.9399	19.300000	19.3000	-1.931%	18,650	+37.202%
2025-11-21	19.2600	20.0000	19.190000	19.6800	+1.811%	21,744	+34.553%
2025-11-20	20.2786	20.5950	19.190000	19.3300	-2.767%	14,799	+36.989%
2025-11-19	20.4950	20.4950	19.710000	19.8800	-1.876%	22,493	+33.199%
2025-11-18	20.2800	20.9200	19.650000	20.2600	-1.122%	21,908	+30.701%
2025-11-17	22.3900	22.3900	19.660000	20.4900	-9.416%	38,269	+29.234%
2025-11-14	22.4200	22.8100	22.115000	22.6200	+1.118%	19,187	+17.065%
2025-11-13	21.8700	23.5000	21.870000	22.3700	+1.222%	42,613	+18.373%
2025-11-12	20.3800	22.7300	20.145000	22.1000	+6.918%	60,119	+19.819%
2025-11-11	21.7000	21.7000	20.275000	20.6700	-5.831%	16,465	+28.108%
2025-11-10	21.3600	22.3100	20.960100	21.9500	+4.375%	19,416	+20.638%
2025-11-07	21.3900	21.6450	20.957700	21.0300	-0.989%	9,897	+25.915%
2025-11-06	21.7000	21.7000	20.940000	21.2400	-2.030%	16,007	+24.670%
2025-11-05	21.2400	21.7200	20.920000	21.6800	+3.091%	13,255	+22.140%
2025-11-04	22.3700	22.3700	20.781100	21.0300	-5.990%	21,056	+25.915%
2025-11-03	21.2300	22.9200	21.230000	22.3700	+5.320%	27,231	+18.373%
2025-10-31	20.6100	21.3800	20.300000	21.2400	+1.968%	10,519	+24.670%
2025-10-30	20.9500	21.2516	20.600000	20.8300	-0.573%	6,509	+27.124%
2025-10-29	20.9200	21.7550	20.885000	20.9500	+0.191%	14,675	+26.396%
2025-10-28	20.9800	21.0100	20.300000	20.9100	+0.192%	13,628	+26.638%
2025-10-27	21.2400	22.0600	20.530000	20.8700	-1.742%	13,639	+26.881%
2025-10-24	20.1695	21.2400	20.169500	21.2400	+6.573%	13,582	+24.670%
2025-10-23	20.3450	20.3450	19.530000	19.9300	+0.302%	8,177	+32.865%
2025-10-22	20.0600	20.0600	19.550000	19.8700	-0.401%	9,866	+33.266%
2025-10-21	19.9100	20.0600	19.690000	19.9500	0.000%	10,963	+32.732%
2025-10-20	19.2700	20.0758	19.270000	19.9500	+1.578%	17,098	+32.732%
2025-10-17	19.9000	20.1650	19.640000	19.6400	-2.483%	11,225	+34.827%
2025-10-16	20.5800	20.7126	19.769200	20.1400	-1.756%	7,284	+31.480%
2025-10-15	20.4300	20.9500	20.360000	20.5000	+0.787%	8,117	+29.171%
2025-10-14	20.1000	20.3700	19.800000	20.3400	+0.544%	12,354	+30.187%
2025-10-13	20.1300	20.6503	19.740000	20.2300	+2.017%	19,576	+30.895%
2025-10-10	20.8100	20.8100	19.740000	19.8300	-5.526%	13,875	+33.535%
2025-10-09	21.0200	21.1800	20.600000	20.9900	-0.710%	21,064	+26.155%
2025-10-08	20.2800	21.3000	20.175000	21.1400	+4.189%	20,655	+25.260%
2025-10-07	20.5000	20.5000	19.800000	20.2900	-1.361%	20,966	+30.508%
2025-10-06	21.2100	21.3200	20.530000	20.5700	-2.650%	17,012	+28.731%
2025-10-03	20.8300	21.4375	20.672800	21.1300	+1.052%	12,072	+25.319%
2025-10-02	22.0700	22.0700	20.790000	20.9100	-5.513%	13,598	+26.638%
2025-10-01	21.7200	22.1800	21.250000	22.1300	+1.073%	12,571	+19.657%
2025-09-30	22.2100	22.3550	21.660000	21.8950	-1.507%	13,021	+20.941%
2025-09-29	22.1600	22.6000	22.160000	22.2300	-0.135%	30,274	+19.118%
2025-09-26	21.8600	22.4750	21.560000	22.2600	+1.644%	14,676	+18.958%
2025-09-25	22.3200	22.4900	21.890000	21.9000	-1.750%	14,203	+20.913%
2025-09-24	22.4100	22.5300	22.150000	22.2900	+0.405%	24,274	+18.798%
2025-09-23	22.0400	22.4050	22.000000	22.2000	+0.635%	22,874	+19.279%
2025-09-22	22.6100	22.9750	22.040000	22.0600	-2.819%	38,593	+20.036%
2025-09-19	21.9100	22.8200	20.540100	22.7000	+3.558%	118,579	+16.652%
2025-09-18	21.7700	21.9900	21.550000	21.9200	+2.814%	9,275	+20.803%
2025-09-17	21.8500	21.8500	20.870000	21.3200	-2.671%	18,365	+24.203%
2025-09-16	22.2200	22.3600	21.740000	21.9050	-1.639%	17,371	+20.886%
2025-09-15	21.1600	22.4900	21.160000	22.2700	+5.395%	27,494	+18.904%
2025-09-12	21.3200	21.6300	21.130000	21.1300	-1.169%	10,702	+25.319%
2025-09-11	21.5400	21.7000	21.036000	21.3800	-1.746%	19,959	+23.854%
2025-09-10	22.3100	22.3900	21.630000	21.7600	-2.596%	22,480	+21.691%
2025-09-09	22.6800	22.9600	21.720000	22.3400	-1.238%	52,319	+18.532%
2025-09-08	21.8900	22.6700	21.750000	22.6200	+4.144%	38,111	+17.065%
2025-09-05	21.1500	21.7700	20.784200	21.7200	+2.695%	26,749	+21.915%
2025-09-04	21.0100	21.4569	20.850000	21.1500	0.000%	19,099	+25.201%
2025-09-03	21.6600	21.8100	20.520000	21.1500	-3.204%	33,924	+25.201%
2025-09-02	19.2200	21.9699	19.035000	21.8500	+14.458%	69,626	+21.190%
2025-08-29	19.1200	19.1200	18.800000	19.0900	+0.315%	18,776	+38.711%
2025-08-28	19.1500	19.1500	18.820000	19.0300	+0.211%	7,038	+39.149%
2025-08-27	18.9500	19.0500	18.709500	18.9900	+0.850%	22,022	+39.442%
2025-08-26	18.5000	19.1200	18.300000	18.8300	+1.346%	33,746	+40.627%
2025-08-25	17.7100	18.5800	17.710000	18.5800	+5.990%	79,282	+42.519%
2025-08-22	17.4100	17.8700	17.180000	17.5300	+0.171%	51,349	+51.055%
2025-08-21	17.0400	17.5600	16.860000	17.5000	+3.428%	37,350	+51.314%
2025-08-20	17.0900	17.0900	16.464400	16.9200	-1.226%	10,378	+56.501%
2025-08-19	17.4300	17.4300	16.600000	17.1300	-2.114%	23,878	+54.583%
2025-08-18	17.1400	17.5000	16.920000	17.5000	+3.612%	20,848	+51.314%
2025-08-15	17.4900	17.6250	16.750000	16.8900	-3.154%	12,210	+56.779%
2025-08-14	17.3900	17.4400	17.155000	17.4400	-0.909%	18,686	+51.835%
2025-08-13	17.5000	17.7100	17.150000	17.6000	+0.571%	36,955	+50.455%
2025-08-12	17.5000	17.7000	17.235000	17.5000	+0.517%	68,602	+51.314%
2025-08-11	16.2000	17.7820	16.200000	17.4100	+8.541%	64,228	+52.096%
2025-08-08	16.1200	16.6200	16.000000	16.0400	+3.953%	27,942	+65.087%
2025-08-07	15.1300	15.9249	15.130000	15.4300	+1.714%	16,541	+71.614%
2025-08-06	15.0600	15.4100	15.060000	15.1700	+0.730%	7,411	+74.555%
2025-08-05	14.8500	15.0900	14.510000	15.0600	+0.938%	30,988	+75.830%
2025-08-04	14.9500	15.1800	14.860000	14.9200	-0.134%	11,075	+77.480%
2025-08-01	15.1100	15.3100	14.810000	14.9400	-1.451%	22,223	+77.242%
2025-07-31	15.2900	15.3500	15.040100	15.1600	-2.194%	9,695	+74.670%
2025-07-30	15.9900	16.0200	15.200000	15.5000	-0.418%	16,485	+70.839%
2025-07-29	15.2200	16.0299	15.110000	15.5650	+2.267%	23,115	+70.125%
2025-07-28	15.4100	15.4100	15.020000	15.2200	-1.680%	13,907	+73.982%
2025-07-25	15.9000	15.9000	15.300000	15.4800	-1.652%	12,045	+71.059%
2025-07-24	16.2200	16.2200	15.600000	15.7400	-2.959%	10,438	+68.234%
2025-07-23	15.8290	16.3000	15.829000	16.2200	+0.558%	11,287	+63.255%
2025-07-22	16.0300	16.4250	15.887100	16.1300	+1.129%	28,999	+64.166%
2025-07-21	15.3300	16.1200	15.330000	15.9500	+4.044%	34,132	+66.019%
2025-07-18	15.6800	16.1900	15.330000	15.3300	-1.224%	20,190	+72.733%
2025-07-17	15.6600	16.2000	15.465000	15.5200	-0.894%	15,184	+70.619%
2025-07-16	15.8000	15.8000	15.350000	15.6600	-1.323%	26,856	+69.093%
2025-07-15	16.2000	16.2500	15.821900	15.8700	-2.698%	13,871	+66.856%
2025-07-14	16.3000	16.9000	16.025000	16.3100	-1.450%	13,298	+62.354%
2025-07-11	17.0100	17.0100	15.410000	16.5500	-2.761%	19,605	+60.000%
2025-07-10	16.6100	17.1800	16.230100	17.0200	+0.710%	26,339	+55.582%
2025-07-09	16.6143	17.0000	16.614300	16.9000	+1.137%	8,552	+56.686%
2025-07-08	16.5900	17.0000	16.471500	16.7100	+1.457%	30,963	+58.468%
2025-07-07	16.5000	16.8000	16.340800	16.4700	-1.200%	23,591	+60.777%
2025-07-03	16.5000	16.8150	16.400000	16.6700	+1.061%	9,645	+58.848%
2025-07-02	16.6150	16.6673	16.450000	16.4950	+0.182%	16,257	+60.533%
2025-07-01	16.5100	16.7100	16.375000	16.4650	-0.574%	23,535	+60.826%
2025-06-30	16.2100	16.7450	16.200000	16.5600	+2.985%	64,286	+59.903%
2025-06-27	16.1800	16.7000	15.650000	16.0800	-1.531%	762,417	+64.677%
2025-06-26	16.0100	16.5500	16.010000	16.3300	+2.062%	23,189	+62.156%
2025-06-25	16.4300	16.8200	15.950000	16.0000	-2.795%	20,388	+65.500%
2025-06-24	16.4500	16.7050	16.210000	16.4600	+1.605%	19,398	+60.875%
2025-06-23	16.7100	16.7100	16.050000	16.2000	-3.052%	25,906	+63.457%
2025-06-20	16.2100	16.7300	16.155000	16.7100	+1.211%	19,593	+58.468%
2025-06-18	16.1200	16.7600	16.120000	16.5100	+1.413%	18,717	+60.388%
2025-06-17	16.4700	16.8200	16.280000	16.2800	-1.987%	24,577	+62.654%
2025-06-16	16.7200	16.8650	16.510000	16.6100	-0.509%	17,744	+59.422%
2025-06-13	16.9800	17.1400	16.550000	16.6950	-1.794%	30,505	+58.610%
2025-06-12	17.0600	17.2700	16.280000	17.0000	-0.352%	14,595	+55.765%
2025-06-11	16.4800	17.1400	16.350000	17.0600	+2.524%	14,026	+55.217%
2025-06-10	16.5000	17.0000	16.420000	16.6400	+1.340%	16,228	+59.135%
2025-06-09	16.9000	17.0950	16.420000	16.4200	-2.610%	17,154	+61.267%
2025-06-06	16.8900	17.1999	16.850000	16.8600	-0.237%	10,041	+57.058%
2025-06-05	16.7750	17.2150	16.100000	16.9000	+0.476%	32,604	+56.686%
2025-06-04	17.0000	17.2700	16.530000	16.8200	+0.059%	23,826	+57.432%
2025-06-03	16.5450	17.0579	16.545000	16.8100	+0.478%	19,250	+57.525%
2025-06-02	16.9100	17.2900	16.300000	16.7300	+3.272%	54,801	+58.279%
2025-05-30	15.5100	16.5200	15.510000	16.2000	-0.857%	17,998	+63.457%
2025-05-29	16.0500	16.4900	16.050000	16.3400	+1.807%	17,124	+62.056%
2025-05-28	15.6900	16.2459	15.690000	16.0500	+1.840%	12,960	+64.984%
2025-05-27	15.5253	16.4800	15.525300	15.7600	-3.135%	17,714	+68.020%
2025-05-23	16.0200	16.3275	15.740000	16.2700	+1.497%	5,817	+62.754%
2025-05-22	16.4750	16.4851	15.790000	16.0300	-1.596%	11,959	+65.190%
2025-05-21	16.7900	16.7900	16.290000	16.2900	-1.333%	8,520	+62.554%
2025-05-20	16.7700	16.7812	16.385000	16.5100	-0.722%	6,061	+60.388%
2025-05-19	16.5200	16.7500	16.030100	16.6300	+1.713%	10,887	+59.230%
2025-05-16	16.1500	16.5000	16.027900	16.3500	+1.553%	9,872	+61.957%
2025-05-15	16.4800	16.9900	15.940000	16.1000	-1.257%	23,999	+64.472%
2025-05-14	15.7100	16.5500	15.500000	16.3050	+3.131%	27,508	+62.404%
2025-05-13	16.0800	16.2750	15.810000	15.8100	-1.618%	8,797	+67.489%
2025-05-12	14.9700	16.5500	14.970000	16.0700	+1.709%	16,427	+64.779%
2025-05-09	16.5572	16.5572	15.600000	15.8000	-2.288%	5,471	+67.595%
2025-05-08	15.9800	16.3000	15.830000	16.1700	+0.936%	6,462	+63.760%
2025-05-07	15.5900	16.5200	15.590000	16.0200	+5.395%	12,017	+65.293%
2025-05-06	17.0200	17.2650	14.000000	15.2000	-13.192%	52,163	+74.211%
2025-05-05	16.7300	17.5831	16.730000	17.5100	-0.228%	11,432	+51.228%
2025-05-02	17.4010	17.7300	17.380000	17.5500	+1.798%	29,622	+50.883%
2025-05-01	17.0650	17.4500	16.976800	17.2400	+0.174%	17,451	+53.596%
2025-04-30	16.9615	17.3024	16.960000	17.2100	+0.350%	14,925	+53.864%
2025-04-29	17.2200	17.3600	16.841500	17.1500	-0.407%	30,767	+54.402%
2025-04-28	17.2499	17.2500	17.000000	17.2200	+0.408%	14,654	+53.775%
2025-04-25	17.0100	17.2200	16.420000	17.1500	+0.587%	10,765	+54.402%
2025-04-24	16.5300	17.2199	16.380000	17.0500	-0.059%	16,070	+55.308%
2025-04-23	16.9000	17.1431	16.900000	17.0600	+0.353%	25,272	+55.217%
2025-04-22	16.9900	17.1900	16.850000	17.0000	+1.371%	20,562	+55.765%
2025-04-21	16.6050	17.2350	16.518400	16.7700	-1.757%	17,396	+57.901%
2025-04-17	16.6100	17.1000	16.110700	17.0700	+1.668%	35,669	+55.126%
2025-04-16	15.6136	16.7900	15.600000	16.7900	+4.351%	21,886	+57.713%
2025-04-15	14.7621	16.1700	14.762100	16.0900	+2.354%	9,840	+64.574%
2025-04-14	15.5100	15.9800	14.255600	15.7200	+1.419%	28,456	+68.448%
2025-04-11	15.3600	15.5000	15.000000	15.5000	+2.378%	12,945	+70.839%
2025-04-10	14.2500	15.3951	14.190000	15.1400	+5.358%	16,214	+74.901%
2025-04-09	14.0100	14.6626	13.960000	14.3700	+4.814%	17,166	+84.273%
2025-04-08	14.4200	14.4200	13.567300	13.7100	-1.861%	10,369	+93.144%
2025-04-07	13.4300	14.5100	12.240100	13.9700	+1.012%	37,010	+89.549%
2025-04-04	14.5900	14.9335	13.830000	13.8300	-5.854%	124,949	+91.468%
2025-04-03	14.6000	15.1122	14.244100	14.6900	-0.136%	22,402	+80.259%
2025-04-02	14.7397	14.9500	14.450000	14.7100	+2.224%	11,642	+80.014%
2025-04-01	14.8900	15.1680	14.270000	14.3900	-3.358%	22,708	+84.017%
2025-03-31	15.0800	15.3000	14.860000	14.8900	-1.260%	6,747	+77.837%
2025-03-28	15.1940	15.5800	15.080000	15.0800	-3.949%	12,317	+75.597%
2025-03-27	14.9148	15.7500	14.650000	15.7000	+7.534%	16,482	+68.662%
2025-03-26	15.5300	15.8999	14.590000	14.6000	-5.988%	31,312	+81.370%
2025-03-25	16.3600	16.6100	15.530000	15.5300	-3.958%	17,331	+70.509%
2025-03-24	16.8100	17.0900	16.170000	16.1700	-5.988%	8,818	+63.760%
2025-03-21	17.0500	17.2000	16.630000	17.2000	0.000%	17,192	+53.953%
2025-03-20	17.1900	17.2400	16.621100	17.2000	+0.058%	14,686	+53.953%
2025-03-19	16.1100	17.1900	16.110000	17.1900	+5.331%	17,218	+54.043%
2025-03-18	16.4300	16.4300	15.773300	16.3200	+0.123%	20,121	+62.255%
2025-03-17	16.5000	16.5950	16.300000	16.3000	-1.212%	12,694	+62.454%
2025-03-14	15.6000	16.5000	15.600000	16.5000	+6.178%	10,690	+60.485%
2025-03-13	15.0801	15.5400	15.080100	15.5400	+0.452%	24,636	+70.399%
2025-03-12	15.4443	15.5215	14.925000	15.4700	+2.315%	18,348	+71.170%
2025-03-11	15.4500	15.5520	15.100100	15.1200	-1.176%	13,689	+75.132%
2025-03-10	15.4000	15.6700	15.230000	15.3000	-1.860%	12,728	+73.072%
2025-03-07	15.6669	15.8400	15.432900	15.5900	-1.267%	6,441	+69.852%
2025-03-06	15.5000	15.9400	15.310000	15.7900	+1.218%	43,356	+67.701%
2025-03-05	15.6400	15.8700	15.500000	15.6000	+0.580%	12,060	+69.744%
2025-03-04	15.3798	15.8200	15.255000	15.5100	-1.835%	14,683	+70.729%
2025-03-03	16.5000	16.5000	15.800000	15.8000	-3.717%	13,264	+67.595%
2025-02-28	16.6000	16.8000	16.410000	16.4100	-2.147%	8,760	+61.365%
2025-02-27	16.5100	16.8600	16.140000	16.7700	-0.475%	6,707	+57.901%
2025-02-26	16.7500	16.8500	15.940300	16.8500	+1.019%	30,992	+57.151%
2025-02-25	15.6500	16.6800	15.500000	16.6800	+10.464%	13,271	+58.753%
2025-02-24	16.8300	16.8300	15.065000	15.1000	-10.226%	15,403	+75.364%
2025-02-21	16.9799	16.9799	16.510100	16.8200	-0.355%	5,999	+57.432%
2025-02-20	16.9400	16.9400	16.650000	16.8800	0.000%	7,303	+56.872%
2025-02-19	16.8600	16.9352	16.660000	16.8800	+0.059%	15,351	+56.872%
2025-02-18	17.3100	17.5900	16.870000	16.8700	-3.600%	14,013	+56.965%
2025-02-14	16.9800	17.6900	16.662300	17.5000	+3.550%	25,254	+51.314%
2025-02-13	16.8000	17.1200	16.620000	16.9000	-0.354%	18,458	+56.686%
2025-02-12	17.1500	17.8000	16.960000	16.9600	-1.281%	43,792	+56.132%
2025-02-11	16.7100	17.6600	16.560000	17.1800	+2.262%	17,340	+54.133%
2025-02-10	15.3900	17.1900	15.390000	16.8000	-0.885%	20,262	+57.619%
2025-02-07	16.8300	16.9500	16.510000	16.9500	-0.177%	7,370	+56.224%
2025-02-06	16.4800	17.0500	16.300000	16.9800	+1.738%	8,849	+55.948%
2025-02-05	16.4900	16.8100	16.000000	16.6900	+3.923%	24,568	+58.658%
2025-02-04	15.2600	16.4850	15.260000	16.0600	+4.967%	17,719	+64.882%
2025-02-03	14.9500	15.6500	14.850000	15.3000	+0.857%	14,055	+73.072%
2025-01-31	13.9500	15.2400	13.950000	15.1700	+8.668%	18,631	+74.555%
2025-01-30	14.1200	14.5102	13.960000	13.9600	-3.391%	9,428	+89.685%
2025-01-29	14.4500	14.4500	14.450000	14.4500	+3.510%	0	+83.253%
2025-01-28	13.9500	14.4854	13.940000	13.9600	0.000%	8,363	+89.685%
2025-01-27	14.0000	14.3000	13.960000	13.9600	-2.172%	19,685	+89.685%
2025-01-24	14.1100	14.5856	14.110000	14.2700	0.000%	10,294	+85.564%
2025-01-23	13.9300	14.7087	13.930000	14.2700	+1.349%	27,849	+85.564%
2025-01-22	14.3900	14.9649	14.070000	14.0800	-2.358%	12,342	+88.068%
2025-01-21	14.1000	14.5900	14.000000	14.4200	+3.369%	14,325	+83.634%
2025-01-17	14.0000	14.1600	13.950000	13.9500	0.000%	21,000	+89.821%
2025-01-16	14.0300	14.1500	13.950000	13.9500	-1.761%	15,734	+89.821%
2025-01-15	14.2850	14.4130	14.010000	14.2000	+1.719%	16,936	+86.479%
2025-01-14	14.5000	14.6500	13.960000	13.9600	-3.724%	8,392	+89.685%
2025-01-13	14.2500	14.9799	14.180100	14.5000	-2.423%	10,107	+82.621%
2025-01-10	14.5800	15.0000	14.580000	14.8600	-0.999%	4,282	+78.197%
2025-01-08	15.0700	15.0700	14.833300	15.0100	-1.445%	5,784	+76.416%
2025-01-07	15.2300	15.2900	14.934700	15.2300	+0.263%	4,002	+73.867%
2025-01-06	14.9000	15.5700	14.900000	15.1900	-0.066%	10,291	+74.325%
2025-01-03	15.1900	15.5000	15.020000	15.2000	+2.013%	12,197	+74.211%
2025-01-02	15.5200	15.7566	14.900000	14.9000	-2.551%	8,039	+77.718%
2024-12-31	15.1300	15.3900	14.966000	15.2900	+1.527%	5,246	+73.185%
2024-12-30	14.9100	15.5977	14.910000	15.0600	-3.276%	5,548	+75.830%
2024-12-27	15.9000	15.9800	15.570000	15.5700	-1.828%	5,700	+70.071%
2024-12-26	15.8200	16.0400	15.740000	15.8600	+0.063%	5,512	+66.961%
2024-12-24	15.8100	16.0400	15.810000	15.8500	-0.502%	988	+67.066%
2024-12-23	16.4800	16.4800	15.525300	15.9300	-3.279%	9,420	+66.227%
2024-12-20	15.8100	16.4700	15.810000	16.4700	+2.809%	12,750	+60.777%
2024-12-19	15.8500	16.2277	15.733400	16.0200	+1.521%	5,967	+65.293%
2024-12-18	15.3100	16.1900	15.310000	15.7800	+1.154%	9,054	+67.807%

.dark-mode .Bk6sD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bk6sD1{ color: #333333; background-color: white; border: 2px solid #333333; }FRDFriedman Industries Inc. Common Stockstock NASDAQ

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ