Friedman Industries, Incorporated (FRD) Charts

$17.04

north_east
$0.08 (0.47%)
Day's range
$16.62
Day's range
$17.12

5 DAY PERFORMANCE

+0.53%

1 MONTH PERFORMANCE

+22.06%

3 MONTH PERFORMANCE

+16.00%

6 MONTH PERFORMANCE

+17.27%

YEAR-TO-DATE PERFORMANCE

+11.45%

1 YEAR PERFORMANCE

-2.63%

Friedman Industries, Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/14/2025 $16.98 $17.50 (3.06%) $17.71 $16.66 24,900 $121.59 M
02/13/2025 $16.80 $16.90 (0.6%) $17.12 $16.62 18,500 $117.42 M
02/12/2025 $17.15 $16.96 (-1.11%) $17.80 $16.96 43,800 $117.84 M
02/11/2025 $16.71 $17.18 (2.81%) $17.66 $16.56 17,800 $119.37 M
02/10/2025 $15.39 $16.80 (9.16%) $17.19 $15.39 20,262 $116.73 M
02/07/2025 $16.83 $16.95 (0.71%) $16.95 $16.51 7,400 $117.62 M
02/06/2025 $16.48 $16.98 (3.03%) $17.05 $16.30 8,849 $117.83 M
02/05/2025 $16.49 $16.69 (1.21%) $16.81 $16.00 24,600 $115.82 M
02/04/2025 $15.26 $16.06 (5.24%) $16.49 $15.26 17,719 $111.45 M
02/03/2025 $14.95 $15.30 (2.34%) $15.65 $14.85 14,100 $106.17 M
01/31/2025 $13.95 $15.17 (8.75%) $15.24 $13.95 49,400 $105.27 M
01/30/2025 $14.12 $13.96 (-1.13%) $14.51 $13.96 9,428 $96.87 M
01/29/2025 $14.34 $14.45 (0.77%) $14.45 $14.00 9,900 $100.27 M
01/28/2025 $13.95 $13.96 (0.07%) $14.49 $13.94 8,400 $96.87 M
01/27/2025 $14.00 $13.96 (-0.29%) $14.30 $13.96 19,700 $96.87 M
01/24/2025 $14.11 $14.27 (1.13%) $14.59 $14.11 10,300 $99.03 M
01/23/2025 $13.93 $14.27 (2.44%) $14.71 $13.93 27,849 $99.03 M
01/22/2025 $14.39 $14.08 (-2.15%) $14.96 $14.07 12,342 $97.71 M
01/21/2025 $14.10 $14.42 (2.27%) $14.59 $14.00 14,325 $100.07 M
01/17/2025 $14.00 $13.95 (-0.36%) $14.16 $13.95 21,000 $96.80 M
01/16/2025 $14.03 $13.95 (-0.57%) $14.15 $13.95 16,200 $96.80 M
01/15/2025 $14.29 $14.20 (-0.63%) $14.41 $14.01 16,936 $98.54 M
01/14/2025 $14.50 $13.96 (-3.72%) $14.65 $13.96 8,400 $96.87 M
01/13/2025 $14.25 $14.50 (1.75%) $14.98 $14.18 10,107 $100.62 M
01/10/2025 $14.58 $14.86 (1.92%) $15.00 $14.58 4,300 $103.12 M
01/08/2025 $15.07 $15.01 (-0.4%) $15.07 $14.83 5,800 $104.16 M
01/07/2025 $15.23 $15.23 (0%) $15.29 $14.93 4,600 $105.69 M
01/06/2025 $14.90 $15.19 (1.95%) $15.57 $14.90 10,300 $105.41 M
01/03/2025 $15.19 $15.20 (0.07%) $15.50 $15.02 12,200 $105.48 M
01/02/2025 $15.52 $14.90 (-3.99%) $15.76 $14.90 8,300 $103.40 M
12/31/2024 $15.13 $15.29 (1.06%) $15.39 $14.97 5,246 $106.10 M
12/30/2024 $14.91 $15.06 (1.01%) $15.60 $14.91 5,548 $104.51 M
12/27/2024 $15.90 $15.57 (-2.08%) $15.98 $15.57 5,700 $108.05 M
12/26/2024 $15.82 $15.86 (0.25%) $16.04 $15.74 5,512 $110.06 M
12/24/2024 $15.81 $15.85 (0.25%) $16.04 $15.81 1,000 $109.99 M
12/23/2024 $16.48 $15.93 (-3.34%) $16.48 $15.53 9,420 $110.54 M
12/20/2024 $15.81 $16.47 (4.17%) $16.47 $15.81 12,800 $114.29 M
12/19/2024 $15.85 $16.02 (1.07%) $16.23 $15.73 6,000 $111.17 M
12/18/2024 $15.31 $15.78 (3.07%) $16.19 $15.31 9,100 $109.50 M
12/17/2024 $15.59 $15.60 (0.06%) $15.60 $15.32 14,913 $108.25 M
12/16/2024 $15.88 $15.48 (-2.52%) $15.88 $15.48 7,900 $107.42 M
12/13/2024 $16.00 $15.77 (-1.44%) $16.01 $15.60 8,917 $109.43 M
12/12/2024 $16.40 $15.89 (-3.11%) $16.48 $15.89 8,000 $110.27 M
12/11/2024 $17.74 $16.45 (-7.27%) $17.74 $16.45 9,241 $114.15 M
12/10/2024 $17.54 $17.24 (-1.71%) $17.75 $17.21 11,821 $119.64 M
12/09/2024 $17.67 $17.99 (1.81%) $18.01 $17.04 11,609 $124.84 M
12/06/2024 $16.76 $17.67 (5.43%) $17.67 $16.76 9,200 $122.62 M
12/05/2024 $16.17 $16.96 (4.89%) $16.96 $15.94 22,908 $117.69 M
12/04/2024 $15.90 $16.28 (2.39%) $16.28 $15.77 7,222 $112.97 M
12/03/2024 $16.71 $15.89 (-4.91%) $16.71 $15.87 11,600 $110.27 M
12/02/2024 $15.60 $16.63 (6.6%) $18.48 $15.05 34,700 $115.40 M
11/29/2024 $15.30 $15.23 (-0.46%) $15.30 $15.10 3,600 $105.69 M
11/27/2024 $14.92 $14.80 (-0.8%) $15.34 $14.61 9,200 $102.70 M
11/26/2024 $14.78 $15.10 (2.17%) $15.35 $14.75 4,940 $104.79 M
11/25/2024 $14.23 $15.05 (5.76%) $15.49 $14.23 11,708 $104.44 M
11/22/2024 $13.70 $15.08 (10.07%) $15.10 $13.57 16,000 $104.65 M
11/21/2024 $13.76 $13.56 (-1.45%) $13.85 $13.40 22,800 $94.10 M
11/20/2024 $13.80 $14.02 (1.59%) $14.02 $13.64 11,600 $97.29 M
11/19/2024 $13.85 $13.76 (-0.65%) $14.03 $13.75 6,926 $95.49 M
11/18/2024 $14.53 $13.86 (-4.61%) $14.65 $13.86 8,200 $96.18 M
11/15/2024 $14.72 $14.47 (-1.7%) $14.72 $14.40 5,300 $100.41 M
11/14/2024 $14.29 $14.69 (2.8%) $14.72 $14.14 12,701 $101.94 M