Dark

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:42 PM EDT

44.45USD-0.247%(-0.11)151,333

36.77Bid 50.39Ask 13.62Spread

Pre-market

0.00USD-100.000%(-44.56)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

44.50USD+0.112%(+0.05)4,572

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	44.9500	45.0000	43.0400	44.4500	-0.247%	151,333	0.000%
2026-09-09	45.0700	45.6500	44.3300	44.5600	-1.416%	28,647	-0.247%
2026-09-08	45.2200	45.8099	44.8000	45.2000	-0.877%	31,140	-1.659%
2026-09-04	45.4800	46.3100	44.4500	45.6000	+0.529%	39,837	-2.522%
2026-09-03	45.5300	46.4900	44.6000	45.3600	+0.800%	81,746	-2.006%
2026-09-02	44.1900	46.2000	43.6293	45.0000	+2.389%	77,454	-1.222%
2026-09-01	43.2500	44.1800	42.5650	43.9500	+1.618%	46,380	+1.138%
2026-08-31	43.5900	43.6130	42.6300	43.2500	-1.075%	45,787	+2.775%
2026-08-28	45.2100	45.7850	43.6500	43.7200	-2.498%	36,377	+1.670%
2026-08-27	42.6500	45.1050	42.4693	44.8400	+6.180%	54,407	-0.870%
2026-08-26	44.5000	44.5600	42.2000	42.2300	-3.914%	61,149	+5.257%
2026-08-25	42.3100	44.1200	42.3100	43.9500	+4.518%	48,907	+1.138%
2026-08-24	41.1600	43.1850	41.1600	42.0500	+0.815%	61,700	+5.707%
2026-08-21	42.5000	44.2576	41.2200	41.7100	-1.951%	107,380	+6.569%
2026-08-20	44.0500	45.7300	42.2300	42.5400	-4.469%	108,064	+4.490%
2026-08-19	45.9700	46.6045	44.5100	44.5300	-3.238%	65,745	-0.180%
2026-08-18	47.3000	48.7699	45.4700	46.0200	-4.285%	55,919	-3.412%
2026-08-17	45.8800	48.3500	45.2594	48.0800	+4.864%	98,032	-7.550%
2026-08-14	44.2100	46.5150	44.2100	45.8500	+3.710%	68,264	-3.053%
2026-08-13	45.1200	46.6899	44.1700	44.2100	-1.646%	92,398	+0.543%
2026-08-12	43.5100	45.6900	43.3500	44.9500	+4.852%	102,947	-1.112%
2026-08-11	43.7700	45.5300	42.2500	42.8700	-1.392%	68,353	+3.686%
2026-08-10	44.7200	45.3400	42.0500	43.4750	-0.991%	220,940	+2.243%
2026-08-07	40.4100	45.8800	40.2600	43.9100	+16.410%	288,440	+1.230%
2026-08-06	37.1900	38.4800	36.9700	37.7200	+2.222%	151,628	+17.842%
2026-08-05	35.5800	37.0200	34.7700	36.9000	+4.326%	44,877	+20.461%
2026-08-04	34.3900	36.0000	33.6000	35.3700	+3.846%	60,618	+25.671%
2026-08-03	33.2500	36.0000	33.2500	34.0600	+2.436%	48,150	+30.505%
2026-07-31	33.6000	34.8000	33.1100	33.2500	-0.983%	34,129	+33.684%
2026-07-30	34.4000	34.8100	32.9200	33.5800	-2.213%	37,169	+32.370%
2026-07-29	38.0000	39.0700	34.0800	34.3400	-7.663%	98,626	+29.441%
2026-07-28	35.9300	38.2700	35.9300	37.1900	+3.709%	96,434	+19.521%
2026-07-27	35.9500	36.4699	33.6000	35.8600	+0.730%	86,215	+23.954%
2026-07-24	34.5000	35.8800	34.5000	35.6000	+4.521%	44,010	+24.860%
2026-07-23	32.4400	34.3700	32.4400	34.0600	+3.243%	55,440	+30.505%
2026-07-22	32.6100	33.2000	31.8100	32.9900	+0.579%	74,647	+34.738%
2026-07-21	33.9700	34.8100	30.6800	32.8000	-3.444%	121,927	+35.518%
2026-07-20	34.2000	36.6000	33.5550	33.9700	-0.352%	56,600	+30.851%
2026-07-17	34.2800	35.4799	33.6600	34.0900	-2.656%	51,815	+30.390%
2026-07-16	35.5300	36.3100	34.2700	35.0200	-1.269%	49,667	+26.927%
2026-07-15	35.2900	36.5000	33.2400	35.4700	+1.343%	118,265	+25.317%
2026-07-14	35.0600	35.8257	34.5000	35.0000	+1.420%	266,384	+27.000%
2026-07-13	34.2200	36.3050	34.0700	34.5100	+0.730%	152,631	+28.803%
2026-07-10	34.0800	34.8500	33.0100	34.2600	+0.528%	45,088	+29.743%
2026-07-09	33.6600	35.1300	33.5700	34.0800	+4.604%	60,905	+30.428%
2026-07-08	32.3900	33.6300	32.0100	32.5800	+0.587%	70,861	+36.433%
2026-07-07	33.2200	34.3000	32.1280	32.3900	-3.371%	56,750	+37.234%
2026-07-06	33.4800	35.0000	32.0800	33.5200	-0.297%	90,369	+32.607%
2026-07-02	35.7300	35.7500	33.1800	33.6200	-4.025%	106,443	+32.213%
2026-07-01	32.2400	36.6600	31.6700	35.0300	+8.856%	286,938	+26.891%
2026-06-30	32.3400	32.4500	30.6700	32.1800	-0.771%	58,736	+38.129%
2026-06-29	34.3400	34.6500	32.2100	32.4300	-5.809%	57,696	+37.064%
2026-06-26	33.5400	34.5000	32.8300	34.4300	+2.136%	225,093	+29.103%
2026-06-25	33.8700	34.6209	32.6900	33.7100	-0.089%	55,217	+31.860%
2026-06-24	35.2800	35.9900	33.6990	33.7400	-4.365%	52,651	+31.743%
2026-06-23	37.0000	37.9700	34.8950	35.2800	-5.034%	109,544	+25.992%
2026-06-22	37.0100	37.3100	36.0300	37.1500	-0.722%	58,323	+19.650%
2026-06-18	36.4300	37.8650	33.7900	37.4200	+3.743%	162,334	+18.787%
2026-06-17	34.7700	37.0000	34.1500	36.0700	+3.471%	89,399	+23.233%
2026-06-16	34.6900	36.1500	33.4200	34.8600	-0.029%	128,409	+27.510%
2026-06-15	34.7200	35.4800	33.7500	34.8700	+0.432%	137,546	+27.473%
2026-06-12	31.2000	36.2599	31.1625	34.7200	+31.615%	325,544	+28.024%
2026-06-11	26.1000	26.4950	25.1400	26.3800	+3.249%	47,566	+68.499%
2026-06-10	25.2400	26.0000	25.1200	25.5500	+1.228%	65,528	+73.973%
2026-06-09	24.6800	25.6150	24.6048	25.2400	+2.352%	26,029	+76.109%
2026-06-08	24.6300	25.0000	24.3000	24.6600	+1.066%	41,090	+80.251%
2026-06-05	24.0500	24.6250	24.0500	24.4000	+0.123%	20,588	+82.172%
2026-06-04	23.8400	24.6300	23.8000	24.3700	+2.009%	19,746	+82.396%
2026-06-03	24.1300	24.3600	23.5350	23.8900	-2.010%	25,957	+86.061%
2026-06-02	23.4700	24.4650	23.2000	24.3800	+2.566%	17,745	+82.322%
2026-06-01	23.3800	23.8100	22.7500	23.7700	+1.668%	26,167	+87.000%
2026-05-29	23.5200	24.6850	23.3100	23.3800	-1.309%	29,296	+90.120%
2026-05-28	23.7000	24.1800	23.3101	23.6900	-0.169%	68,749	+87.632%
2026-05-27	22.9100	23.9500	22.9100	23.7300	+3.624%	40,187	+87.316%
2026-05-26	20.8800	22.9800	20.8800	22.9000	+10.735%	46,241	+94.105%
2026-05-22	20.6000	21.3000	20.5650	20.6800	+0.731%	14,798	+114.942%
2026-05-21	20.6300	20.8700	20.2950	20.5300	-1.298%	15,908	+116.512%
2026-05-20	20.6400	20.8515	20.1950	20.8000	+0.338%	15,765	+113.702%
2026-05-19	20.4500	20.9700	20.4500	20.7300	+1.468%	15,060	+114.424%
2026-05-18	20.6700	20.8800	20.1300	20.4300	-0.825%	25,934	+117.572%
2026-05-15	20.7000	20.7605	20.1700	20.6000	-1.435%	29,963	+115.777%
2026-05-14	21.6400	21.9700	20.8350	20.9000	-4.084%	12,982	+112.679%
2026-05-13	21.5200	22.5150	20.4900	21.7900	+1.302%	57,770	+103.993%
2026-05-12	21.4300	21.8900	20.1200	21.5100	+0.373%	106,775	+106.648%
2026-05-11	21.6200	21.7750	21.3200	21.4300	-1.016%	14,981	+107.420%
2026-05-08	20.9200	21.7500	20.9000	21.6500	+2.948%	16,837	+105.312%
2026-05-07	20.9100	21.4700	19.7001	21.0300	-0.048%	29,189	+111.365%
2026-05-06	20.8900	21.3150	20.1000	21.0400	+0.718%	18,160	+111.264%
2026-05-05	20.7200	21.4200	20.3300	20.8900	+2.102%	22,276	+112.781%
2026-05-04	20.3000	20.9900	19.9050	20.4600	-0.535%	29,059	+117.253%
2026-05-01	20.3800	20.6300	20.1250	20.5700	-0.097%	8,863	+116.091%
2026-04-30	19.8700	20.5900	19.5800	20.5900	+3.467%	15,443	+115.881%
2026-04-29	20.1700	20.2200	19.3900	19.9000	-2.211%	26,855	+123.367%
2026-04-28	19.9000	20.5000	19.8050	20.3500	+3.195%	24,830	+118.428%
2026-04-27	20.4500	20.4500	19.7200	19.7200	-3.899%	20,453	+125.406%
2026-04-24	19.7000	20.5600	19.3450	20.5200	+4.136%	40,567	+116.618%
2026-04-23	19.3500	20.1500	19.3500	19.7050	+1.993%	18,358	+125.577%
2026-04-22	18.7500	19.6300	18.7500	19.3200	+2.439%	64,196	+130.072%
2026-04-21	19.5000	19.5000	18.7700	18.8600	-3.529%	15,531	+135.684%
2026-04-20	19.3800	19.8000	19.2300	19.5500	+0.877%	12,824	+127.366%
2026-04-17	19.1000	19.7699	18.8500	19.3800	+2.377%	28,408	+129.360%
2026-04-16	18.9500	19.0700	18.7800	18.9300	-0.942%	34,049	+134.812%
2026-04-15	18.6900	19.2500	18.5000	19.1100	+2.412%	41,543	+132.601%
2026-04-14	18.8800	19.1273	18.4500	18.6600	-0.955%	19,520	+138.210%
2026-04-13	18.0200	18.8700	18.0050	18.8400	+2.951%	33,240	+135.934%
2026-04-10	17.9400	18.5300	17.7500	18.3000	+1.105%	11,537	+142.896%
2026-04-09	18.0000	18.2300	17.4900	18.1000	+0.444%	40,789	+145.580%
2026-04-08	17.7500	18.1700	17.7000	18.0200	+4.162%	17,796	+146.670%
2026-04-07	17.2100	17.5050	17.2100	17.3000	-0.575%	21,623	+156.936%
2026-04-06	17.1600	17.9900	17.1600	17.4000	+0.870%	19,656	+155.460%
2026-04-02	17.0100	17.7750	17.0100	17.2500	-0.347%	34,704	+157.681%
2026-04-01	17.9800	17.9800	16.9150	17.3100	-2.314%	25,080	+156.788%
2026-03-31	18.0200	18.1200	17.3100	17.7200	-0.393%	26,977	+150.847%
2026-03-30	18.0100	18.1678	17.5400	17.7900	-0.224%	20,642	+149.859%
2026-03-27	17.8800	18.0050	17.2700	17.8300	-0.999%	22,398	+149.299%
2026-03-26	18.0400	18.1950	17.6500	18.0100	+0.111%	18,538	+146.807%
2026-03-25	18.3500	18.3500	17.8100	17.9900	-1.962%	25,784	+147.082%
2026-03-24	18.0000	18.6000	18.0000	18.3500	+1.944%	18,757	+142.234%
2026-03-23	17.8100	18.7250	17.6000	18.0000	+3.448%	43,470	+146.944%
2026-03-20	17.0800	17.9200	16.8350	17.4000	+1.874%	44,931	+155.460%
2026-03-19	16.8500	17.3600	16.8500	17.0800	+0.117%	26,215	+160.246%
2026-03-18	17.4600	18.0200	16.5900	17.0600	-3.288%	91,458	+160.551%
2026-03-17	17.5400	17.8600	17.3150	17.6400	+2.320%	20,239	+151.984%
2026-03-16	17.2700	18.6708	17.1700	17.2400	+1.352%	17,094	+157.831%
2026-03-13	17.0500	17.8350	16.5500	17.0100	-0.059%	35,229	+161.317%
2026-03-12	17.1500	17.9150	16.7000	17.0200	-2.408%	35,631	+161.163%
2026-03-11	17.6700	17.9050	17.2500	17.4400	-1.357%	31,846	+154.874%
2026-03-10	18.0000	18.5099	17.6750	17.6800	-2.104%	35,024	+151.414%
2026-03-09	18.2000	18.2000	17.5000	18.0600	-1.741%	35,937	+146.124%
2026-03-06	18.2700	18.6300	18.1122	18.3800	-1.501%	27,670	+141.839%
2026-03-05	19.2300	19.2300	18.1500	18.6600	-3.366%	16,519	+138.210%
2026-03-04	18.8100	19.5200	18.5100	19.3100	+4.266%	19,438	+130.192%
2026-03-03	18.5700	18.6100	17.9000	18.5200	-0.963%	24,844	+140.011%
2026-03-02	18.5200	19.2063	18.4200	18.7000	+0.484%	26,425	+137.701%
2026-02-27	18.6000	18.9400	18.4318	18.6100	-0.321%	32,206	+138.850%
2026-02-26	18.5900	18.9299	18.4850	18.6700	+0.322%	14,543	+138.082%
2026-02-25	18.3400	18.6400	18.0500	18.6100	+1.528%	21,262	+138.850%
2026-02-24	18.5700	18.5700	18.2700	18.3300	-0.543%	12,820	+142.499%
2026-02-23	17.9600	18.5700	17.8600	18.4300	+2.105%	29,918	+141.183%
2026-02-20	18.1200	18.4000	17.8300	18.0500	-1.042%	44,956	+146.260%
2026-02-19	18.3500	18.7660	17.7120	18.2400	-1.830%	50,513	+143.695%
2026-02-18	18.8600	20.0099	18.3500	18.5800	-1.589%	39,578	+139.236%
2026-02-17	19.2700	19.9700	18.8500	18.8800	-2.378%	21,905	+135.434%
2026-02-13	20.4600	20.4600	19.3400	19.3400	-5.196%	11,529	+129.835%
2026-02-12	21.3600	21.3600	20.1800	20.4000	-2.996%	18,402	+117.892%
2026-02-11	21.6900	21.6900	20.0000	21.0300	-1.314%	46,804	+111.365%
2026-02-10	20.3600	24.3700	19.9850	21.3100	+7.899%	74,434	+108.588%
2026-02-09	20.0300	20.1000	19.3800	19.7500	-1.936%	17,763	+125.063%
2026-02-06	20.1750	21.0000	20.0150	20.1400	+0.299%	19,975	+120.705%
2026-02-05	20.7600	20.7600	19.8100	20.0800	-2.619%	22,287	+121.365%
2026-02-04	20.7200	20.8500	20.3000	20.6200	+0.341%	14,585	+115.567%
2026-02-03	20.6700	20.6700	20.1650	20.5500	+0.244%	9,526	+116.302%
2026-02-02	19.7600	20.5500	19.5100	20.5000	+4.432%	20,956	+116.829%
2026-01-30	19.5500	19.7400	19.0700	19.6300	0.000%	14,143	+126.439%
2026-01-29	18.6600	19.6500	18.5700	19.6300	+5.424%	10,334	+126.439%
2026-01-28	18.7300	18.7600	18.2500	18.6200	-0.321%	20,595	+138.722%
2026-01-27	18.8900	19.7300	18.5200	18.6800	-0.373%	18,157	+137.955%
2026-01-26	19.6000	19.9500	18.7500	18.7500	-3.400%	26,028	+137.067%
2026-01-23	19.6500	19.6500	18.9100	19.4100	-1.221%	7,335	+129.006%
2026-01-22	19.7364	19.8500	19.0300	19.6500	+0.306%	16,516	+126.209%
2026-01-21	18.9800	19.6400	18.9600	19.5900	+3.105%	9,714	+126.901%
2026-01-20	19.4000	19.4500	19.0000	19.0000	-2.062%	11,816	+133.947%
2026-01-16	20.3000	20.3000	19.4000	19.4000	-4.995%	11,144	+129.124%
2026-01-15	19.8300	20.4700	19.1801	20.4200	+2.151%	9,343	+117.679%
2026-01-14	19.5600	20.0500	19.5600	19.9900	+2.460%	9,402	+122.361%
2026-01-13	19.4900	19.8150	19.2000	19.5100	+0.103%	17,900	+127.832%
2026-01-12	19.6700	19.7850	19.1900	19.4900	-1.016%	16,177	+128.066%
2026-01-09	19.5900	19.9336	19.5300	19.6900	+0.923%	12,934	+125.749%
2026-01-08	19.2800	20.0513	19.2700	19.5100	+0.515%	16,819	+127.832%
2026-01-07	19.9100	19.9200	19.2100	19.4100	-3.577%	14,657	+129.006%
2026-01-06	19.9000	20.1400	19.5694	20.1300	-0.149%	12,966	+120.815%
2026-01-05	20.4500	20.4500	19.8000	20.1600	-0.395%	9,396	+120.486%
2026-01-02	20.5900	20.9950	20.0100	20.2400	-1.220%	12,422	+119.615%
2025-12-31	20.6000	20.6000	20.3900	20.4900	-2.055%	6,047	+116.935%
2025-12-30	20.9500	21.4200	20.6000	20.9200	+0.384%	11,600	+112.476%
2025-12-29	20.5100	20.8700	20.3500	20.8400	+0.822%	9,762	+113.292%
2025-12-26	20.6100	21.0060	20.5100	20.6700	-0.577%	11,244	+115.046%
2025-12-24	20.8300	20.8300	20.7700	20.7900	+0.971%	4,175	+113.805%
2025-12-23	20.4700	20.7000	20.4000	20.5900	+0.341%	6,894	+115.881%
2025-12-22	21.4900	21.4900	20.5200	20.5200	-4.157%	9,010	+116.618%
2025-12-19	21.4100	21.6400	20.9850	21.4100	-0.047%	42,878	+107.613%
2025-12-18	21.3350	21.7850	21.0850	21.4200	+0.375%	21,066	+107.516%
2025-12-17	21.4900	21.6500	20.8250	21.3400	-0.744%	27,310	+108.294%
2025-12-16	21.0100	21.9400	21.0100	21.5000	+1.415%	18,897	+106.744%
2025-12-15	20.5900	21.2500	20.2201	21.2000	+3.871%	21,684	+109.670%
2025-12-12	20.3100	20.7000	20.2000	20.4100	+0.890%	14,103	+117.785%
2025-12-11	18.7400	20.5999	18.7400	20.2300	+7.721%	27,252	+119.723%
2025-12-10	18.2000	18.7800	18.2000	18.7800	+2.232%	68,828	+136.688%
2025-12-09	19.0500	19.3000	18.1700	18.3700	-3.570%	42,211	+141.971%
2025-12-08	19.5000	19.6900	19.0500	19.0500	-2.408%	12,544	+133.333%
2025-12-05	19.8100	19.8100	19.4100	19.5200	-0.510%	6,158	+127.715%
2025-12-04	19.6200	19.9850	19.3301	19.6200	+0.153%	10,081	+126.555%
2025-12-03	18.7300	19.7935	18.7300	19.5900	+4.424%	26,504	+126.901%
2025-12-02	18.7400	19.1000	18.5000	18.7600	+1.078%	14,814	+136.940%
2025-12-01	20.2700	20.4700	18.4600	18.5600	-8.526%	41,706	+139.494%
2025-11-28	20.0500	20.7205	19.4300	20.2900	+2.165%	20,299	+119.073%
2025-11-26	19.5800	20.1200	19.2101	19.8600	+0.659%	18,752	+123.817%
2025-11-25	19.2000	19.9800	19.1400	19.7300	+2.228%	17,947	+125.291%
2025-11-24	19.4800	19.9399	19.3000	19.3000	-1.931%	18,650	+130.311%
2025-11-21	19.2600	20.0000	19.1900	19.6800	+1.811%	21,744	+125.864%
2025-11-20	20.2786	20.5950	19.1900	19.3300	-2.767%	14,799	+129.953%
2025-11-19	20.4950	20.4950	19.7100	19.8800	-1.876%	22,493	+123.592%
2025-11-18	20.2800	20.9200	19.6500	20.2600	-1.122%	21,908	+119.398%
2025-11-17	22.3900	22.3900	19.6600	20.4900	-9.416%	38,269	+116.935%
2025-11-14	22.4200	22.8100	22.1150	22.6200	+1.118%	19,187	+96.508%
2025-11-13	21.8700	23.5000	21.8700	22.3700	+1.222%	42,613	+98.704%
2025-11-12	20.3800	22.7300	20.1450	22.1000	+6.918%	60,119	+101.131%
2025-11-11	21.7000	21.7000	20.2750	20.6700	-5.831%	16,465	+115.046%
2025-11-10	21.3600	22.3100	20.9601	21.9500	+4.375%	19,416	+102.506%
2025-11-07	21.3900	21.6450	20.9577	21.0300	-0.989%	9,897	+111.365%
2025-11-06	21.7000	21.7000	20.9400	21.2400	-2.030%	16,007	+109.275%
2025-11-05	21.2400	21.7200	20.9200	21.6800	+3.091%	13,255	+105.028%
2025-11-04	22.3700	22.3700	20.7811	21.0300	-5.990%	21,056	+111.365%
2025-11-03	21.2300	22.9200	21.2300	22.3700	+5.320%	27,231	+98.704%
2025-10-31	20.6100	21.3800	20.3000	21.2400	+1.968%	10,519	+109.275%
2025-10-30	20.9500	21.2516	20.6000	20.8300	-0.573%	6,509	+113.394%
2025-10-29	20.9200	21.7550	20.8850	20.9500	+0.191%	14,675	+112.172%
2025-10-28	20.9800	21.0100	20.3000	20.9100	+0.192%	13,628	+112.578%
2025-10-27	21.2400	22.0600	20.5300	20.8700	-1.742%	13,639	+112.985%
2025-10-24	20.1695	21.2400	20.1695	21.2400	+6.573%	13,582	+109.275%
2025-10-23	20.3450	20.3450	19.5300	19.9300	+0.302%	8,177	+123.031%
2025-10-22	20.0600	20.0600	19.5500	19.8700	-0.401%	9,866	+123.704%
2025-10-21	19.9100	20.0600	19.6900	19.9500	0.000%	10,963	+122.807%
2025-10-20	19.2700	20.0758	19.2700	19.9500	+1.578%	17,098	+122.807%
2025-10-17	19.9000	20.1650	19.6400	19.6400	-2.483%	11,225	+126.324%
2025-10-16	20.5800	20.7126	19.7692	20.1400	-1.756%	7,284	+120.705%
2025-10-15	20.4300	20.9500	20.3600	20.5000	+0.787%	8,117	+116.829%
2025-10-14	20.1000	20.3700	19.8000	20.3400	+0.544%	12,354	+118.535%
2025-10-13	20.1300	20.6503	19.7400	20.2300	+2.017%	19,576	+119.723%
2025-10-10	20.8100	20.8100	19.7400	19.8300	-5.526%	13,875	+124.155%
2025-10-09	21.0200	21.1800	20.6000	20.9900	-0.710%	21,064	+111.768%
2025-10-08	20.2800	21.3000	20.1750	21.1400	+4.189%	20,655	+110.265%
2025-10-07	20.5000	20.5000	19.8000	20.2900	-1.361%	20,966	+119.073%
2025-10-06	21.2100	21.3200	20.5300	20.5700	-2.650%	17,012	+116.091%
2025-10-03	20.8300	21.4375	20.6728	21.1300	+1.052%	12,072	+110.364%
2025-10-02	22.0700	22.0700	20.7900	20.9100	-5.513%	13,598	+112.578%
2025-10-01	21.7200	22.1800	21.2500	22.1300	+1.073%	12,571	+100.859%
2025-09-30	22.2100	22.3550	21.6600	21.8950	-1.507%	13,021	+103.014%
2025-09-29	22.1600	22.6000	22.1600	22.2300	-0.135%	30,274	+99.955%
2025-09-26	21.8600	22.4750	21.5600	22.2600	+1.644%	14,676	+99.686%
2025-09-25	22.3200	22.4900	21.8900	21.9000	-1.750%	14,203	+102.968%
2025-09-24	22.4100	22.5300	22.1500	22.2900	+0.405%	24,274	+99.417%
2025-09-23	22.0400	22.4050	22.0000	22.2000	+0.635%	22,874	+100.225%
2025-09-22	22.6100	22.9750	22.0400	22.0600	-2.819%	38,593	+101.496%
2025-09-19	21.9100	22.8200	20.5401	22.7000	+3.558%	118,579	+95.815%
2025-09-18	21.7700	21.9900	21.5500	21.9200	+2.814%	9,275	+102.783%
2025-09-17	21.8500	21.8500	20.8700	21.3200	-2.671%	18,365	+108.490%
2025-09-16	22.2200	22.3600	21.7400	21.9050	-1.639%	17,371	+102.922%
2025-09-15	21.1600	22.4900	21.1600	22.2700	+5.395%	27,494	+99.596%
2025-09-12	21.3200	21.6300	21.1300	21.1300	-1.169%	10,702	+110.364%
2025-09-11	21.5400	21.7000	21.0360	21.3800	-1.746%	19,959	+107.905%
2025-09-10	22.3100	22.3900	21.6300	21.7600	-2.596%	22,480	+104.274%
2025-09-09	22.6800	22.9600	21.7200	22.3400	-1.238%	52,319	+98.970%
2025-09-08	21.8900	22.6700	21.7500	22.6200	+4.144%	38,111	+96.508%
2025-09-05	21.1500	21.7700	20.7842	21.7200	+2.695%	26,749	+104.650%
2025-09-04	21.0100	21.4569	20.8500	21.1500	0.000%	19,099	+110.165%
2025-09-03	21.6600	21.8100	20.5200	21.1500	-3.204%	33,924	+110.165%
2025-09-02	19.2200	21.9699	19.0350	21.8500	+14.458%	69,626	+103.432%
2025-08-29	19.1200	19.1200	18.8000	19.0900	+0.315%	18,776	+132.844%
2025-08-28	19.1500	19.1500	18.8200	19.0300	+0.211%	7,038	+133.579%
2025-08-27	18.9500	19.0500	18.7095	18.9900	+0.850%	22,022	+134.071%
2025-08-26	18.5000	19.1200	18.3000	18.8300	+1.346%	33,746	+136.059%
2025-08-25	17.7100	18.5800	17.7100	18.5800	+5.990%	79,282	+139.236%
2025-08-22	17.4100	17.8700	17.1800	17.5300	+0.171%	51,349	+153.565%
2025-08-21	17.0400	17.5600	16.8600	17.5000	+3.428%	37,350	+154.000%
2025-08-20	17.0900	17.0900	16.4644	16.9200	-1.226%	10,378	+162.707%
2025-08-19	17.4300	17.4300	16.6000	17.1300	-2.114%	23,878	+159.486%
2025-08-18	17.1400	17.5000	16.9200	17.5000	+3.612%	20,848	+154.000%
2025-08-15	17.4900	17.6250	16.7500	16.8900	-3.154%	12,210	+163.173%
2025-08-14	17.3900	17.4400	17.1550	17.4400	-0.909%	18,686	+154.874%
2025-08-13	17.5000	17.7100	17.1500	17.6000	+0.571%	36,955	+152.557%
2025-08-12	17.5000	17.7000	17.2350	17.5000	+0.517%	68,602	+154.000%
2025-08-11	16.2000	17.7820	16.2000	17.4100	+8.541%	64,228	+155.313%
2025-08-08	16.1200	16.6200	16.0000	16.0400	+3.953%	27,942	+177.120%
2025-08-07	15.1300	15.9249	15.1300	15.4300	+1.714%	16,541	+188.075%
2025-08-06	15.0600	15.4100	15.0600	15.1700	+0.730%	7,411	+193.013%
2025-08-05	14.8500	15.0900	14.5100	15.0600	+0.938%	30,988	+195.153%
2025-08-04	14.9500	15.1800	14.8600	14.9200	-0.134%	11,075	+197.922%
2025-08-01	15.1100	15.3100	14.8100	14.9400	-1.451%	22,223	+197.523%
2025-07-31	15.2900	15.3500	15.0401	15.1600	-2.194%	9,695	+193.206%
2025-07-30	15.9900	16.0200	15.2000	15.5000	-0.418%	16,485	+186.774%
2025-07-29	15.2200	16.0299	15.1100	15.5650	+2.267%	23,115	+185.577%
2025-07-28	15.4100	15.4100	15.0200	15.2200	-1.680%	13,907	+192.050%
2025-07-25	15.9000	15.9000	15.3000	15.4800	-1.652%	12,045	+187.145%
2025-07-24	16.2200	16.2200	15.6000	15.7400	-2.959%	10,438	+182.402%
2025-07-23	15.8290	16.3000	15.8290	16.2200	+0.558%	11,287	+174.044%
2025-07-22	16.0300	16.4250	15.8871	16.1300	+1.129%	28,999	+175.573%
2025-07-21	15.3300	16.1200	15.3300	15.9500	+4.044%	34,132	+178.683%
2025-07-18	15.6800	16.1900	15.3300	15.3300	-1.224%	20,190	+189.954%
2025-07-17	15.6600	16.2000	15.4650	15.5200	-0.894%	15,184	+186.405%
2025-07-16	15.8000	15.8000	15.3500	15.6600	-1.323%	26,856	+183.844%
2025-07-15	16.2000	16.2500	15.8219	15.8700	-2.698%	13,871	+180.088%
2025-07-14	16.3000	16.9000	16.0250	16.3100	-1.450%	13,298	+172.532%
2025-07-11	17.0100	17.0100	15.4100	16.5500	-2.761%	19,605	+168.580%
2025-07-10	16.6100	17.1800	16.2301	17.0200	+0.710%	26,339	+161.163%
2025-07-09	16.6143	17.0000	16.6143	16.9000	+1.137%	8,552	+163.018%
2025-07-08	16.5900	17.0000	16.4715	16.7100	+1.457%	30,963	+166.008%
2025-07-07	16.5000	16.8000	16.3408	16.4700	-1.200%	23,591	+169.885%
2025-07-03	16.5000	16.8150	16.4000	16.6700	+1.061%	9,645	+166.647%
2025-07-02	16.6150	16.6673	16.4500	16.4950	+0.182%	16,257	+169.476%
2025-07-01	16.5100	16.7100	16.3750	16.4650	-0.574%	23,535	+169.967%
2025-06-30	16.2100	16.7450	16.2000	16.5600	+2.985%	64,286	+168.418%
2025-06-27	16.1800	16.7000	15.6500	16.0800	-1.531%	762,417	+176.430%
2025-06-26	16.0100	16.5500	16.0100	16.3300	+2.062%	23,189	+172.198%
2025-06-25	16.4300	16.8200	15.9500	16.0000	-2.795%	20,388	+177.813%
2025-06-24	16.4500	16.7050	16.2100	16.4600	+1.605%	19,398	+170.049%
2025-06-23	16.7100	16.7100	16.0500	16.2000	-3.052%	25,906	+174.383%
2025-06-20	16.2100	16.7300	16.1550	16.7100	+1.211%	19,593	+166.008%
2025-06-18	16.1200	16.7600	16.1200	16.5100	+1.413%	18,717	+169.231%
2025-06-17	16.4700	16.8200	16.2800	16.2800	-1.987%	24,577	+173.034%
2025-06-16	16.7200	16.8650	16.5100	16.6100	-0.509%	17,744	+167.610%
2025-06-13	16.9800	17.1400	16.5500	16.6950	-1.794%	30,505	+166.247%
2025-06-12	17.0600	17.2700	16.2800	17.0000	-0.352%	14,595	+161.471%
2025-06-11	16.4800	17.1400	16.3500	17.0600	+2.524%	14,026	+160.551%
2025-06-10	16.5000	17.0000	16.4200	16.6400	+1.340%	16,228	+167.127%
2025-06-09	16.9000	17.0950	16.4200	16.4200	-2.610%	17,154	+170.706%
2025-06-06	16.8900	17.1999	16.8500	16.8600	-0.237%	10,041	+163.642%
2025-06-05	16.7750	17.2150	16.1000	16.9000	+0.476%	32,604	+163.018%
2025-06-04	17.0000	17.2700	16.5300	16.8200	+0.059%	23,826	+164.269%
2025-06-03	16.5450	17.0579	16.5450	16.8100	+0.478%	19,250	+164.426%
2025-06-02	16.9100	17.2900	16.3000	16.7300	+3.272%	54,801	+165.690%
2025-05-30	15.5100	16.5200	15.5100	16.2000	-0.857%	17,998	+174.383%
2025-05-29	16.0500	16.4900	16.0500	16.3400	+1.807%	17,124	+172.032%
2025-05-28	15.6900	16.2459	15.6900	16.0500	+1.840%	12,960	+176.947%
2025-05-27	15.5253	16.4800	15.5253	15.7600	-3.135%	17,714	+182.043%
2025-05-23	16.0200	16.3275	15.7400	16.2700	+1.497%	5,817	+173.202%
2025-05-22	16.4750	16.4851	15.7900	16.0300	-1.596%	11,959	+177.293%
2025-05-21	16.7900	16.7900	16.2900	16.2900	-1.333%	8,520	+172.867%
2025-05-20	16.7700	16.7812	16.3850	16.5100	-0.722%	6,061	+169.231%
2025-05-19	16.5200	16.7500	16.0301	16.6300	+1.713%	10,887	+167.288%
2025-05-16	16.1500	16.5000	16.0279	16.3500	+1.553%	9,872	+171.865%
2025-05-15	16.4800	16.9900	15.9400	16.1000	-1.257%	23,999	+176.087%
2025-05-14	15.7100	16.5500	15.5000	16.3050	+3.131%	27,508	+172.616%
2025-05-13	16.0800	16.2750	15.8100	15.8100	-1.618%	8,797	+181.151%
2025-05-12	14.9700	16.5500	14.9700	16.0700	+1.709%	16,427	+176.602%
2025-05-09	16.5572	16.5572	15.6000	15.8000	-2.288%	5,471	+181.329%
2025-05-08	15.9800	16.3000	15.8300	16.1700	+0.936%	6,462	+174.892%
2025-05-07	15.5900	16.5200	15.5900	16.0200	+5.395%	12,017	+177.466%
2025-05-06	17.0200	17.2650	14.0000	15.2000	-13.192%	52,163	+192.434%
2025-05-05	16.7300	17.5831	16.7300	17.5100	-0.228%	11,432	+153.855%
2025-05-02	17.4010	17.7300	17.3800	17.5500	+1.798%	29,622	+153.276%
2025-05-01	17.0650	17.4500	16.9768	17.2400	+0.174%	17,451	+157.831%
2025-04-30	16.9615	17.3024	16.9600	17.2100	+0.350%	14,925	+158.280%
2025-04-29	17.2200	17.3600	16.8415	17.1500	-0.407%	30,767	+159.184%
2025-04-28	17.2499	17.2500	17.0000	17.2200	+0.408%	14,654	+158.130%
2025-04-25	17.0100	17.2200	16.4200	17.1500	+0.587%	10,765	+159.184%
2025-04-24	16.5300	17.2199	16.3800	17.0500	-0.059%	16,070	+160.704%
2025-04-23	16.9000	17.1431	16.9000	17.0600	+0.353%	25,272	+160.551%
2025-04-22	16.9900	17.1900	16.8500	17.0000	+1.371%	20,562	+161.471%
2025-04-21	16.6050	17.2350	16.5184	16.7700	-1.757%	17,396	+165.057%
2025-04-17	16.6100	17.1000	16.1107	17.0700	+1.668%	35,669	+160.398%
2025-04-16	15.6136	16.7900	15.6000	16.7900	+4.351%	21,886	+164.741%
2025-04-15	14.7621	16.1700	14.7621	16.0900	+2.354%	9,840	+176.259%
2025-04-14	15.5100	15.9800	14.2556	15.7200	+1.419%	28,456	+182.761%
2025-04-11	15.3600	15.5000	15.0000	15.5000	+2.378%	12,945	+186.774%
2025-04-10	14.2500	15.3951	14.1900	15.1400	+5.358%	16,214	+193.593%
2025-04-09	14.0100	14.6626	13.9600	14.3700	+4.814%	17,166	+209.325%
2025-04-08	14.4200	14.4200	13.5673	13.7100	-1.861%	10,369	+224.216%
2025-04-07	13.4300	14.5100	12.2401	13.9700	+1.012%	37,010	+218.182%
2025-04-04	14.5900	14.9335	13.8300	13.8300	-5.854%	124,949	+221.403%
2025-04-03	14.6000	15.1122	14.2441	14.6900	-0.136%	22,402	+202.587%
2025-04-02	14.7397	14.9500	14.4500	14.7100	+2.224%	11,642	+202.175%
2025-04-01	14.8900	15.1680	14.2700	14.3900	-3.358%	22,708	+208.895%
2025-03-31	15.0800	15.3000	14.8600	14.8900	-1.260%	6,747	+198.522%
2025-03-28	15.1940	15.5800	15.0800	15.0800	-3.949%	12,317	+194.761%
2025-03-27	14.9148	15.7500	14.6500	15.7000	+7.534%	16,482	+183.121%
2025-03-26	15.5300	15.8999	14.5900	14.6000	-5.988%	31,312	+204.452%
2025-03-25	16.3600	16.6100	15.5300	15.5300	-3.958%	17,331	+186.220%
2025-03-24	16.8100	17.0900	16.1700	16.1700	-5.988%	8,818	+174.892%
2025-03-21	17.0500	17.2000	16.6300	17.2000	0.000%	17,192	+158.430%

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

FRD
Friedman Industries Inc. Common Stock
stock NASDAQ