FRD
FRIEDMAN IND (FRD)
NASDAQ
$41.75+$0.04 (+0.10%)
Price as of Aug 21, 2026 7:32 PM EDT
  • $300.8M
    Market Cap
  • 139.64%
    1-Year Change
  • Steel
    Industry
  • 1 Month
    +27.16%
    Low Price$33.25
    High Price$48.08
  • 3 Months
    +103.40%
    Low Price$22.87
    High Price$48.08
  • 1 Year
    +139.64%
    Low Price$16.96
    High Price$48.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
42.50
44.26
41.22
41.71
-1.95%
107,379
08/20/2026
44.05
45.73
42.23
42.54
-4.47%
108,064
08/19/2026
45.97
46.60
44.51
44.53
-3.24%
65,745
08/18/2026
47.30
48.77
45.47
46.02
-4.28%
55,919
08/17/2026
45.88
48.35
45.26
48.08
+4.86%
98,031
08/14/2026
44.21
46.52
44.21
45.85
+3.71%
68,263
08/13/2026
45.12
46.69
44.17
44.21
-1.65%
92,397
08/12/2026
43.51
45.69
43.35
44.95
+4.85%
105,410
08/11/2026
43.77
45.53
42.25
42.87
-1.39%
68,352
08/10/2026
44.72
45.34
42.05
43.48
-0.99%
220,939
08/07/2026
40.41
45.88
40.26
43.91
+16.41%
288,425
08/06/2026
37.19
38.48
36.97
37.72
+2.22%
151,628
08/06/2026
$1.79 Earnings
08/05/2026
35.58
37.02
34.77
36.90
+4.33%
44,876
08/04/2026
34.39
36.00
33.60
35.37
+3.85%
60,617
08/03/2026
33.25
36.00
33.25
34.06
+2.44%
48,150
07/31/2026
33.60
34.80
33.11
33.25
-0.98%
34,103
07/30/2026
34.40
34.81
32.92
33.58
-2.21%
37,169
07/29/2026
38.00
39.07
34.08
34.34
-7.66%
98,625
07/28/2026
35.93
38.27
35.93
37.19
+3.71%
96,434
07/27/2026
35.95
36.47
33.60
35.86
+0.73%
86,214
07/24/2026
34.50
35.88
34.50
35.60
+4.52%
44,010
07/23/2026
32.44
34.37
32.44
34.06
+3.24%
55,439
07/22/2026
32.61
33.20
31.81
32.99
+0.58%
74,646
07/21/2026
33.97
34.81
30.68
32.80
-3.44%
121,927
07/20/2026
34.20
36.60
33.56
33.97
-0.35%
56,599
07/17/2026
34.28
35.48
33.66
34.09
-2.54%
51,814
07/17/2026
$0.04 Dividend
07/16/2026
35.49
36.27
34.23
34.98
-1.27%
49,666
07/15/2026
35.25
36.46
33.20
35.43
+1.34%
118,140
07/14/2026
35.02
35.78
34.46
34.96
+1.42%
266,384
07/13/2026
34.18
36.26
34.03
34.47
+0.73%
152,630
07/10/2026
34.04
34.81
32.97
34.22
+0.53%
45,088
07/09/2026
33.62
35.09
33.53
34.04
+4.60%
60,905
07/08/2026
32.35
33.59
31.97
32.54
+0.59%
70,860
07/07/2026
33.18
34.26
32.09
32.35
-3.37%
56,750
07/06/2026
33.44
34.96
32.04
33.48
-0.30%
90,369
07/02/2026
35.69
35.71
33.14
33.58
-4.03%
106,442
07/01/2026
32.20
36.62
31.63
34.99
+8.86%
286,938
06/30/2026
32.30
32.41
30.63
32.14
-0.77%
58,735
06/29/2026
34.30
34.61
32.17
32.39
-5.81%
57,696
06/26/2026
33.50
34.46
32.79
34.39
+2.14%
225,092
06/25/2026
33.83
34.58
32.65
33.67
-0.09%
55,216
06/24/2026
35.24
35.95
33.66
33.70
-4.37%
52,651
06/23/2026
36.96
37.93
34.86
35.24
-5.03%
109,543
06/22/2026
36.97
37.27
35.99
37.11
-0.72%
58,323
06/18/2026
36.39
37.82
33.75
37.38
+3.74%
162,334
06/17/2026
34.73
36.96
34.11
36.03
+3.47%
89,398
06/16/2026
34.65
36.11
33.38
34.82
-0.03%
128,409
06/15/2026
34.68
35.44
33.71
34.83
+0.43%
137,545
06/12/2026
31.16
36.22
31.13
34.68
+31.61%
325,543
06/11/2026
26.07
26.46
25.11
26.35
+3.25%
47,565
06/11/2026
$1.30 Earnings
06/10/2026
25.21
25.97
25.09
25.52
+1.23%
65,527
06/09/2026
24.65
25.59
24.58
25.21
+2.35%
26,028
06/08/2026
24.60
24.97
24.27
24.63
+1.07%
41,090
06/05/2026
24.02
24.60
24.02
24.37
+0.12%
20,587
06/04/2026
23.81
24.60
23.77
24.34
+2.01%
19,746
06/03/2026
24.10
24.33
23.51
23.86
-2.01%
25,956
06/02/2026
23.44
24.44
23.17
24.35
+2.57%
17,744
06/01/2026
23.35
23.78
22.72
23.74
+1.67%
26,167
05/29/2026
23.49
24.66
23.28
23.35
-1.31%
29,296
05/28/2026
23.67
24.15
23.28
23.66
-0.17%
68,749
05/27/2026
22.88
23.92
22.88
23.70
+3.62%
40,187
05/26/2026
20.86
22.95
20.86
22.87
+10.74%
46,240
05/22/2026
20.58
21.28
20.54
20.66
+0.73%
14,797
05/21/2026
20.61
20.85
20.27
20.51
-1.30%
15,908
05/20/2026
20.62
20.83
20.17
20.78
+0.34%
15,764
05/19/2026
20.43
20.95
20.43
20.71
+1.47%
15,060
05/18/2026
20.65
20.86
20.11
20.41
-0.83%
25,933
05/15/2026
20.68
20.74
20.15
20.58
-1.44%
29,963
05/14/2026
21.62
21.94
20.81
20.88
-4.08%
12,981
05/13/2026
21.50
22.49
20.47
21.77
+1.30%
57,769
05/12/2026
21.41
21.86
20.10
21.49
+0.37%
106,774
05/11/2026
21.60
21.75
21.30
21.41
-1.02%
14,981
05/08/2026
20.90
21.73
20.88
21.63
+2.95%
16,836
05/07/2026
20.89
21.45
19.68
21.01
-0.05%
29,188
05/06/2026
20.87
21.29
20.08
21.02
+0.72%
18,160
05/05/2026
20.70
21.40
20.31
20.87
+2.10%
22,276
05/04/2026
20.28
20.97
19.88
20.44
-0.53%
29,059
05/01/2026
20.36
20.61
20.10
20.55
-0.10%
8,862
04/30/2026
19.85
20.57
19.56
20.57
+3.47%
15,442
04/29/2026
20.15
20.20
19.37
19.88
-2.21%
26,855
04/28/2026
19.88
20.48
19.78
20.33
+3.19%
24,830
04/27/2026
20.43
20.43
19.70
19.70
-3.90%
20,452
04/24/2026
19.68
20.54
19.32
20.50
+4.35%
40,567
04/24/2026
$0.04 Dividend
04/23/2026
19.29
20.09
19.29
19.64
+1.99%
18,358
04/22/2026
18.69
19.57
18.69
19.26
+2.44%
64,196
04/21/2026
19.44
19.44
18.71
18.80
-3.53%
15,530
04/20/2026
19.32
19.74
19.17
19.49
+0.88%
12,824
04/17/2026
19.04
19.71
18.79
19.32
+2.38%
28,407
04/16/2026
18.89
19.01
18.72
18.87
-0.94%
34,049
04/15/2026
18.63
19.19
18.44
19.05
+2.41%
41,542
04/14/2026
18.82
19.07
18.39
18.60
-0.96%
19,520
04/13/2026
17.96
18.81
17.95
18.78
+2.95%
33,239
04/10/2026
17.88
18.47
17.69
18.24
+1.10%
11,536
04/09/2026
17.94
18.17
17.43
18.04
+0.44%
40,788
04/08/2026
17.69
18.11
17.64
17.96
+4.16%
17,795
04/07/2026
17.16
17.45
17.16
17.25
-0.57%
21,623