Friedman Industries Inc. - Common Stock (FRD)

34.01
+7.63 (28.92%)
NASDAQ· Last Trade: Jun 12th, 2:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Friedman Industries Inc. - Common Stock (FRD)

DateOpenHighLowCloseVolumeAdjusted Close
6/11/202626.1026.5025.1426.3846,70426.38
6/10/202625.2426.0025.1225.5561,99425.55
6/09/202624.6825.3524.6825.2426,02925.24
6/08/202624.6325.0024.3024.6641,09124.66
6/05/202624.0524.6324.0524.4020,58824.40
6/04/202623.8424.6323.8024.3719,74624.37
6/03/202624.1324.3623.5423.8925,95723.89
6/02/202623.4724.4623.2024.3817,74524.38
6/01/202623.3823.8122.7523.7726,06623.77
5/29/20260.0024.6823.3123.3829,29623.38
5/28/202623.7024.1823.3123.6968,74923.69
5/27/202622.9123.9522.9123.7340,18723.73
5/26/202620.8822.9820.8822.9046,24122.90
5/22/202620.6021.3020.5720.6814,79820.68
5/21/202620.6320.8720.3020.5315,90820.53
5/20/202620.7220.8520.2020.8015,76520.80
5/19/202620.4520.9720.4520.7315,06020.73
5/18/202620.6720.8820.1320.4325,93420.43
5/15/202620.7020.7620.1720.6029,96320.60
5/14/202621.6421.9720.8420.9012,98220.90
5/13/202621.5222.5220.4921.7957,77021.79
5/12/202621.4321.8920.1221.51106,77521.51
5/11/202621.6221.7721.3221.4314,98121.43
5/08/202620.9221.7520.9021.6516,83721.65
5/07/202620.9121.4719.7021.0329,18921.03
5/06/202620.8921.3220.1021.0418,16021.04
5/05/202620.7221.4220.3320.8922,27620.89
5/04/202620.3020.9919.9120.4629,05920.46
5/01/202620.3820.6320.1320.578,86320.57
4/30/202619.8720.5919.5820.5915,44320.59
4/29/202620.1720.2219.3919.9026,85519.90
4/28/202619.9020.5019.8020.3524,83020.35
4/27/202620.4520.4519.7219.7220,45319.72
4/24/202619.7020.5619.3420.5240,56720.52
4/23/202619.3520.1519.3519.7018,35819.70
4/22/202618.7519.6318.7519.3264,19619.32
4/21/202619.5019.5018.7718.8615,53118.86
4/20/202619.3819.8019.2319.5512,82419.55
4/17/202619.1019.7718.8519.3828,40819.38
4/16/202618.9519.0718.7818.9334,04918.93
4/15/202618.6919.2518.5019.1141,54319.11
4/14/202618.8819.1318.4518.6619,52018.66
4/13/202618.0218.8718.0018.8433,24018.84
4/10/202617.9418.5317.7518.3011,53718.30
4/09/202618.0018.2317.4918.1040,78918.10
4/08/202617.7518.1717.7018.0217,79618.02
4/07/202617.2117.5017.2117.3021,62317.30
4/06/202617.1617.9917.1617.4019,65617.40
4/02/202617.0117.7717.0117.2534,70417.25
4/01/202617.9817.9816.9117.3125,08017.31
3/31/202618.0218.1217.3117.7226,97717.72
3/30/202618.0118.1717.5417.7920,64217.79
3/27/202617.8818.0017.2717.8322,39817.83
3/26/202618.0418.2017.6518.0118,53818.01
3/25/202618.3518.3517.8117.9925,78417.99
3/24/202618.0018.6018.0018.3518,75718.35
3/23/202617.8118.7317.6018.0043,47018.00
3/20/202617.0817.9216.8417.4044,96517.40
3/19/202616.8517.3616.8517.0826,21517.08
3/18/202617.4618.0216.5917.0691,45817.06
3/17/202617.5417.8617.3217.6420,23917.64
3/16/202617.2718.6717.1717.2417,09417.24
3/13/202617.0517.8416.5517.0135,22917.01
3/12/202617.1517.9116.7017.0235,63117.02