FRD | FRIEDMAN IND | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

FRIEDMAN IND (FRD)

NASDAQ

$41.85+$0.02 (+0.04%)

Price as of Oct 23, 2026 7:30 PM EDT

$293.1M
Market Cap
98.15%
1-Year Change
Steel
Industry

1 Month
+6.25%

Low Price$38.16

High Price$42.95
3 Months
+22.93%

Low Price$33.22

High Price$48.03
1 Year
+98.15%

Low Price$16.94

High Price$48.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	40.24	42.50	40.04	41.83	+3.05%	49,728
10/23/2026	$0.04 Dividend
10/22/2026	41.71	41.98	40.42	40.59	-3.38%	75,490
10/21/2026	42.26	42.50	41.89	42.01	-1.06%	43,327
10/20/2026	41.98	42.70	41.65	42.46	+0.54%	25,483
10/19/2026	41.02	43.78	40.71	42.23	+4.42%	48,942
10/16/2026	41.36	41.65	40.12	40.44	-1.89%	43,396
10/15/2026	42.07	42.26	40.80	41.22	-1.69%	45,578
10/14/2026	42.14	42.35	41.39	41.93	-2.19%	37,265
10/13/2026	42.84	43.72	42.13	42.87	+1.16%	29,948
10/12/2026	41.75	42.81	41.32	42.38	+1.05%	31,016
10/09/2026	42.09	42.94	41.68	41.94	+0.31%	26,184
10/08/2026	42.58	42.69	41.41	41.81	-2.65%	34,268
10/07/2026	41.70	42.98	41.06	42.95	+1.69%	36,076
10/06/2026	42.16	42.65	41.11	42.23	+0.18%	38,762
10/05/2026	41.30	42.49	41.10	42.16	+2.73%	36,844
10/02/2026	40.23	41.07	40.09	41.04	+3.66%	27,469
10/01/2026	38.28	40.32	36.84	39.59	+3.74%	57,088
09/30/2026	38.78	39.11	37.93	38.16	-1.39%	36,080
09/29/2026	39.38	39.53	38.42	38.70	-1.73%	43,673
09/28/2026	38.71	39.68	38.45	39.38	+0.20%	56,376
09/25/2026	39.52	40.13	38.68	39.30	-0.33%	36,166
09/24/2026	38.91	39.87	38.87	39.43	+0.15%	44,416
09/23/2026	39.53	39.58	38.56	39.37	-2.43%	39,096
09/22/2026	40.39	40.89	39.08	40.35	+1.08%	63,993
09/21/2026	40.96	41.13	39.56	39.92	-3.03%	46,241
09/18/2026	41.74	41.74	39.60	41.17	-1.36%	153,920
09/17/2026	41.48	42.66	41.33	41.74	+3.26%	36,038
09/16/2026	40.80	41.41	39.46	40.42	-0.83%	70,418
09/15/2026	41.39	41.39	40.00	40.76	-1.40%	70,126
09/14/2026	42.71	42.85	41.06	41.34	-4.39%	54,674
09/11/2026	44.61	46.34	42.73	43.24	-2.74%	54,535
09/10/2026	44.72	45.26	42.89	44.46	-0.13%	151,335
09/09/2026	45.03	45.61	44.29	44.52	-1.42%	28,646
09/08/2026	45.18	45.76	44.76	45.16	-0.88%	31,136
09/04/2026	45.44	46.26	44.41	45.56	+0.53%	39,837
09/03/2026	45.49	46.44	44.56	45.32	+0.80%	81,746
09/02/2026	44.15	46.15	43.59	44.96	+2.39%	77,453
09/01/2026	43.21	44.14	42.52	43.91	+1.62%	46,380
08/31/2026	43.55	43.57	42.59	43.21	-1.08%	45,786
08/28/2026	45.17	45.74	43.61	43.68	-2.50%	36,375
08/27/2026	42.61	45.06	42.43	44.80	+6.18%	54,407
08/26/2026	44.46	44.52	42.16	42.19	-3.91%	61,149
08/25/2026	42.27	44.08	42.27	43.91	+4.52%	48,907
08/24/2026	41.12	43.14	41.12	42.01	+0.82%	61,699
08/21/2026	42.46	44.21	41.18	41.67	-1.95%	107,379
08/20/2026	44.01	45.68	42.19	42.50	-4.47%	108,064
08/19/2026	45.92	46.56	44.47	44.49	-3.24%	65,745
08/18/2026	47.25	48.72	45.43	45.97	-4.28%	55,919
08/17/2026	45.83	48.30	45.21	48.03	+4.86%	98,031
08/14/2026	44.17	46.47	44.17	45.80	+3.71%	68,263
08/13/2026	45.08	46.64	44.13	44.17	-1.65%	92,397
08/12/2026	43.47	45.65	43.31	44.91	+4.85%	105,410
08/11/2026	43.73	45.49	42.21	42.83	-1.39%	68,352
08/10/2026	44.68	45.30	42.01	43.43	-0.99%	220,939
08/07/2026	40.37	45.83	40.22	43.87	+16.41%	288,425
08/06/2026	37.15	38.44	36.93	37.68	+2.22%	151,628
08/06/2026	$1.79 Earnings
08/05/2026	35.54	36.98	34.74	36.86	+4.33%	44,876
08/04/2026	34.36	35.96	33.57	35.34	+3.85%	60,617
08/03/2026	33.22	35.96	33.22	34.03	+2.44%	48,150
07/31/2026	33.57	34.77	33.08	33.22	-0.98%	34,103
07/30/2026	34.37	34.78	32.89	33.55	-2.21%	37,169
07/29/2026	37.96	39.03	34.05	34.31	-7.66%	98,625
07/28/2026	35.89	38.23	35.89	37.15	+3.71%	96,434
07/27/2026	35.91	36.43	33.57	35.82	+0.73%	86,214
07/24/2026	34.47	35.84	34.47	35.56	+4.52%	44,010
07/23/2026	32.41	34.34	32.41	34.03	+3.24%	55,439
07/22/2026	32.58	33.17	31.78	32.96	+0.58%	74,646
07/21/2026	33.94	34.78	30.65	32.77	-3.44%	121,927
07/20/2026	34.17	36.56	33.52	33.94	-0.35%	56,599
07/17/2026	34.25	35.44	33.63	34.06	-2.54%	51,814
07/17/2026	$0.04 Dividend
07/16/2026	35.45	36.23	34.20	34.95	-1.27%	49,666
07/15/2026	35.21	36.42	33.17	35.39	+1.34%	118,140
07/14/2026	34.99	35.75	34.43	34.93	+1.42%	266,384
07/13/2026	34.15	36.23	34.00	34.44	+0.73%	152,630
07/10/2026	34.01	34.78	32.94	34.19	+0.53%	45,088
07/09/2026	33.59	35.06	33.50	34.01	+4.60%	60,905
07/08/2026	32.32	33.56	31.94	32.51	+0.59%	70,860
07/07/2026	33.15	34.23	32.06	32.32	-3.37%	56,750
07/06/2026	33.41	34.93	32.01	33.45	-0.30%	90,369
07/02/2026	35.65	35.67	33.11	33.55	-4.03%	106,442
07/01/2026	32.17	36.58	31.60	34.96	+8.86%	286,938
06/30/2026	32.27	32.38	30.60	32.11	-0.77%	58,735
06/29/2026	34.27	34.58	32.14	32.36	-5.81%	57,696
06/26/2026	33.47	34.43	32.76	34.36	+2.14%	225,092
06/25/2026	33.80	34.55	32.62	33.64	-0.09%	55,216
06/24/2026	35.21	35.91	33.63	33.67	-4.37%	52,651
06/23/2026	36.92	37.89	34.82	35.21	-5.03%	109,543
06/22/2026	36.93	37.23	35.95	37.07	-0.72%	58,323
06/18/2026	36.35	37.78	33.72	37.34	+3.74%	162,334
06/17/2026	34.70	36.92	34.08	35.99	+3.47%	89,398
06/16/2026	34.62	36.07	33.35	34.79	-0.03%	128,409
06/15/2026	34.65	35.40	33.68	34.80	+0.43%	137,545
06/12/2026	31.13	36.18	31.10	34.65	+31.61%	325,543
06/11/2026	26.04	26.44	25.09	26.32	+3.25%	47,565
06/11/2026	$1.30 Earnings
06/10/2026	25.19	25.94	25.07	25.50	+1.23%	65,527
06/09/2026	24.63	25.56	24.55	25.19	+2.35%	26,028