FRD
FRIEDMAN IND (FRD)
NASDAQ
$23.82-$0.56 (-2.32%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $166.3M
    Market Cap
  • 46.28%
    1-Year Change
  • Steel
    Industry
  • 1 Month
    +19.16%
    Low Price$20.43
    High Price$24.38
  • 3 Months
    +30.65%
    Low Price$17.01
    High Price$24.38
  • 1 Year
    +44.95%
    Low Price$14.92
    High Price$24.38
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
23.47
24.47
23.20
24.38
+2.57%
17,744
06/01/2026
23.38
23.81
22.75
23.77
+1.67%
26,167
05/29/2026
23.52
24.69
23.31
23.38
-1.31%
29,296
05/28/2026
23.70
24.18
23.31
23.69
-0.17%
68,749
05/27/2026
22.91
23.95
22.91
23.73
+3.62%
40,187
05/26/2026
20.88
22.98
20.88
22.90
+10.74%
46,240
05/22/2026
20.60
21.30
20.57
20.68
+0.73%
14,797
05/21/2026
20.63
20.87
20.30
20.53
-1.30%
15,908
05/20/2026
20.64
20.85
20.20
20.80
+0.34%
15,764
05/19/2026
20.45
20.97
20.45
20.73
+1.47%
15,060
05/18/2026
20.67
20.88
20.13
20.43
-0.83%
25,933
05/15/2026
20.70
20.76
20.17
20.60
-1.44%
29,963
05/14/2026
21.64
21.97
20.84
20.90
-4.08%
12,981
05/13/2026
21.52
22.52
20.49
21.79
+1.30%
57,769
05/12/2026
21.43
21.89
20.12
21.51
+0.37%
106,774
05/11/2026
21.62
21.78
21.32
21.43
-1.02%
14,981
05/08/2026
20.92
21.75
20.90
21.65
+2.95%
16,836
05/07/2026
20.91
21.47
19.70
21.03
-0.05%
29,188
05/06/2026
20.89
21.32
20.10
21.04
+0.72%
18,160
05/05/2026
20.72
21.42
20.33
20.89
+2.10%
22,276
05/04/2026
20.30
20.99
19.91
20.46
-0.53%
29,059
05/01/2026
20.38
20.63
20.13
20.57
-0.10%
8,862
04/30/2026
19.87
20.59
19.58
20.59
+3.47%
15,442
04/29/2026
20.17
20.22
19.39
19.90
-2.21%
26,855
04/28/2026
19.90
20.50
19.81
20.35
+3.19%
24,830
04/27/2026
20.45
20.45
19.72
19.72
-3.90%
20,452
04/24/2026
19.70
20.56
19.35
20.52
+4.35%
40,567
04/24/2026
$0.04 Dividend
04/23/2026
19.31
20.11
19.31
19.67
+1.99%
18,358
04/22/2026
18.71
19.59
18.71
19.28
+2.44%
64,196
04/21/2026
19.46
19.46
18.73
18.82
-3.53%
15,530
04/20/2026
19.34
19.76
19.19
19.51
+0.88%
12,824
04/17/2026
19.06
19.73
18.81
19.34
+2.38%
28,407
04/16/2026
18.91
19.03
18.74
18.89
-0.94%
34,049
04/15/2026
18.65
19.21
18.46
19.07
+2.41%
41,542
04/14/2026
18.84
19.09
18.41
18.62
-0.96%
19,520
04/13/2026
17.98
18.83
17.97
18.80
+2.95%
33,239
04/10/2026
17.90
18.49
17.71
18.26
+1.10%
11,536
04/09/2026
17.96
18.19
17.45
18.06
+0.44%
40,788
04/08/2026
17.71
18.13
17.66
17.98
+4.16%
17,795
04/07/2026
17.18
17.47
17.18
17.26
-0.57%
21,623
04/06/2026
17.13
17.95
17.13
17.36
+0.87%
19,655
04/02/2026
16.98
17.74
16.98
17.21
-0.35%
34,703
04/01/2026
17.94
17.94
16.88
17.27
-2.31%
25,080
03/31/2026
17.98
18.08
17.27
17.68
-0.39%
26,976
03/30/2026
17.97
18.13
17.50
17.75
-0.22%
20,642
03/27/2026
17.84
17.97
17.23
17.79
-1.00%
22,397
03/26/2026
18.00
18.16
17.61
17.97
+0.11%
18,538
03/25/2026
18.31
18.31
17.77
17.95
-1.96%
25,784
03/24/2026
17.96
18.56
17.96
18.31
+1.94%
18,757
03/23/2026
17.77
18.69
17.56
17.96
+3.45%
43,470
03/20/2026
17.05
17.88
16.80
17.36
+1.87%
44,931
03/19/2026
16.82
17.32
16.82
17.05
+0.12%
26,215
03/18/2026
17.42
17.98
16.56
17.03
-3.29%
91,457
03/17/2026
17.50
17.82
17.28
17.60
+2.32%
20,239
03/16/2026
17.23
18.63
17.14
17.21
+1.35%
17,093
03/13/2026
17.02
17.80
16.52
16.98
-0.06%
35,228
03/12/2026
17.12
17.88
16.67
16.99
-2.41%
35,630
03/11/2026
17.63
17.87
17.21
17.40
-1.36%
31,846
03/10/2026
17.96
18.47
17.64
17.64
-2.10%
35,023
03/09/2026
18.16
18.16
17.46
18.02
-1.74%
35,937
03/06/2026
18.23
18.59
18.08
18.34
-1.50%
27,670
03/05/2026
19.19
19.19
18.11
18.62
-3.37%
16,519
03/04/2026
18.77
19.48
18.47
19.27
+4.27%
19,437
03/03/2026
18.53
18.57
17.86
18.48
-0.96%
24,843
03/02/2026
18.48
19.17
18.38
18.66
+0.48%
26,425
02/27/2026
18.56
18.90
18.39
18.57
-0.32%
32,205
02/26/2026
18.55
18.89
18.45
18.63
+0.32%
14,542
02/25/2026
18.30
18.60
18.01
18.57
+1.53%
21,262
02/24/2026
18.53
18.53
18.23
18.29
-0.54%
12,820
02/23/2026
17.92
18.53
17.82
18.39
+2.11%
29,918
02/20/2026
18.08
18.36
17.79
18.01
-1.04%
44,956
02/19/2026
18.31
18.73
17.68
18.20
-1.83%
50,513
02/18/2026
18.82
19.97
18.31
18.54
-1.59%
39,578
02/17/2026
19.23
19.93
18.81
18.84
-2.38%
21,905
02/13/2026
20.42
20.42
19.30
19.30
-5.20%
11,572
02/12/2026
21.32
21.32
20.14
20.36
-3.00%
18,402
02/11/2026
21.65
21.65
19.96
20.99
-1.31%
46,804
02/10/2026
20.32
24.32
19.94
21.27
+7.90%
74,434
02/09/2026
19.99
20.06
19.34
19.71
-1.94%
17,763
02/09/2026
$0.43 Earnings
02/06/2026
20.13
20.96
19.97
20.10
+0.30%
19,975
02/05/2026
20.72
20.72
19.77
20.04
-2.62%
22,287
02/04/2026
20.68
20.81
20.26
20.58
+0.34%
14,585
02/03/2026
20.63
20.63
20.12
20.51
+0.24%
9,526
02/02/2026
19.72
20.51
19.47
20.46
+4.43%
20,956
01/30/2026
19.51
19.70
19.03
19.59
0.00%
14,143
01/29/2026
18.62
19.61
18.53
19.59
+5.42%
10,334
01/28/2026
18.69
18.72
18.21
18.58
-0.32%
20,595
01/27/2026
18.85
19.69
18.48
18.64
-0.37%
18,157
01/26/2026
19.56
19.91
18.71
18.71
-3.40%
26,028
01/23/2026
19.61
19.61
18.87
19.37
-1.22%
7,335
01/22/2026
19.70
19.81
18.99
19.61
+0.31%
16,516
01/21/2026
18.94
19.60
18.92
19.55
+3.11%
9,716
01/20/2026
19.36
19.41
18.96
18.96
-2.06%
11,816
01/16/2026
20.26
20.26
19.36
19.36
-4.81%
11,144
01/16/2026
$0.04 Dividend
01/15/2026
19.75
20.39
19.10
20.34
+2.15%
9,343
01/14/2026
19.48
19.97
19.48
19.91
+2.46%
9,402
01/13/2026
19.41
19.74
19.12
19.43
+0.10%
17,900