Friedman Industries, Incorporated (FRD) Historical Stock Prices

Analyze Friedman Industries, Incorporated (FRD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Friedman Industries, Incorporated (FRD) Interactive Price Chart

Interactive historical price chart showing Friedman Industries, Incorporated stock price movements and trends across multiple time periods.

Loading chart...

FRD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

FRD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	40.24	42.50	40.04	41.83	41.83	49.73K
Oct 22, 2026	41.75	42.02	40.46	40.63	40.59	75.49K
Oct 21, 2026	42.30	42.54	41.94	42.05	42.01	43.33K
Oct 20, 2026	42.02	42.74	41.70	42.50	42.46	25.48K
Oct 19, 2026	41.06	43.82	40.76	42.27	42.23	48.94K
Oct 16, 2026	41.40	41.69	40.16	40.48	40.44	43.40K
Oct 15, 2026	42.11	42.30	40.84	41.26	41.22	45.58K
Oct 14, 2026	42.18	42.39	41.44	41.97	41.93	37.27K
Oct 13, 2026	42.88	43.77	42.17	42.91	42.87	29.83K
Oct 12, 2026	41.79	42.85	41.37	42.42	42.38	31.02K
Oct 9, 2026	42.13	42.98	41.72	41.98	41.94	26.18K
Oct 8, 2026	42.62	42.73	41.45	41.85	41.81	34.27K
Oct 7, 2026	41.74	43.02	41.10	42.99	42.95	36.08K
Oct 6, 2026	42.20	42.69	41.15	42.27	42.23	38.76K
Oct 5, 2026	41.34	42.53	41.15	42.20	42.16	36.84K
Oct 2, 2026	40.27	41.12	40.13	41.08	41.04	27.47K
Oct 1, 2026	38.32	40.36	36.88	39.63	39.59	57.09K
Sep 30, 2026	38.82	39.15	37.97	38.20	38.16	36.08K
Sep 29, 2026	39.42	39.57	38.46	38.74	38.70	43.67K
Sep 28, 2026	38.75	39.72	38.49	39.42	39.38	56.38K
Sep 25, 2026	39.56	40.17	38.72	39.34	39.30	36.17K
Sep 24, 2026	38.95	39.91	38.91	39.47	39.43	44.42K
Sep 23, 2026	39.56	39.62	38.60	39.41	39.37	39.09K
Sep 22, 2026	40.43	40.93	39.12	40.39	40.35	63.99K
Sep 21, 2026	41.00	41.17	39.60	39.96	39.92	46.24K
Sep 18, 2026	41.78	41.78	39.64	41.21	41.17	153.92K
Sep 17, 2026	41.52	42.70	41.37	41.78	41.74	36.04K
Sep 16, 2026	40.84	41.45	39.50	40.46	40.42	70.42K
Sep 15, 2026	41.43	41.43	40.04	40.80	40.76	70.13K
Sep 14, 2026	42.75	42.90	41.10	41.38	41.34	54.67K
Sep 11, 2026	44.65	46.39	42.77	43.28	43.24	54.53K
Sep 10, 2026	44.76	45.30	42.93	44.50	44.46	151.34K
Sep 9, 2026	45.07	45.65	44.33	44.56	44.52	28.65K
Sep 8, 2026	45.22	45.81	44.80	45.20	45.16	31.14K
Sep 4, 2026	45.48	46.31	44.45	45.60	45.56	39.84K
Sep 3, 2026	45.53	46.49	44.60	45.36	45.32	81.75K
Sep 2, 2026	44.19	46.20	43.63	45.00	44.96	77.45K
Sep 1, 2026	43.25	44.18	42.56	43.95	43.91	46.38K
Aug 31, 2026	43.59	43.61	42.63	43.25	43.21	45.79K
Aug 28, 2026	45.21	45.78	43.65	43.72	43.68	36.38K
Aug 27, 2026	42.65	45.10	42.47	44.84	44.80	54.41K
Aug 26, 2026	44.50	44.56	42.20	42.23	42.19	61.15K
Aug 25, 2026	42.31	44.12	42.31	43.95	43.91	48.91K
Aug 24, 2026	41.16	43.19	41.16	42.05	42.01	61.70K
Aug 21, 2026	42.50	44.26	41.22	41.71	41.67	107.38K
Aug 20, 2026	44.05	45.73	42.23	42.54	42.50	108.06K
Aug 19, 2026	45.97	46.60	44.51	44.53	44.49	65.75K
Aug 18, 2026	47.30	48.77	45.47	46.02	45.97	55.92K
Aug 17, 2026	45.88	48.35	45.26	48.08	48.03	98.03K
Aug 14, 2026	44.21	46.52	44.21	45.85	45.80	68.26K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Friedman Industries, Incorporated (FRD) Interactive Price Chart

FRD Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics