Friedman Industries Stock Price History
NASDAQ: FRDIndustrialsSteel/Iron OreUSD
41.98+0.13 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 41.98 0.00%
FRD price history at a glance
The price history for Friedman Industries (FRD) on this page begins on March 17, 1980, when the stock closed at $2.30; it most recently closed at $41.98 on October 5, 2026. The highest price in this record is $48.77, reached on August 17, 2026; the latest close is 13.9% below that peak. Across the 45 complete calendar years in the table, FRD finished higher in 25 and lower in 20. Its best year was 2004 (+226.0%) and its worst was 2007 (-49.3%).
Over roughly 47 years the share price changed +1721.7%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, FRD has gained 98.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $48.77
- Date of high
- Aug 17, 2026
- Low since 1980
- $1.29
- Date of low
- Jan 13, 1992
- 52-week high
- $48.77
- 52-week low
- $16.55
- Last close
- $41.85
FRD returns
1 week
+5.60%
1 month
-7.41%
3 months
+22.80%
6 months
+131.22%
Year to date
+104.25%
1 year
+97.97%
3 years
+240.52%
5 years
+230.31%
FRD price return, excluding dividends.
FRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.98 | +107.41% |
| 2025 | 20.24 | +33.16% |
| 2024 | 15.20 | -1.68% |
| 2023 | 15.46 | +57.92% |
| 2022 | 9.79 | +4.37% |
| 2021 | 9.38 | +36.73% |
| 2020 | 6.86 | +14.33% |
| 2019 | 6.00 | -17.58% |
| 2018 | 7.28 | +28.17% |
| 2017 | 5.68 | -14.71% |
| 2016 | 6.66 | +20.43% |
| 2015 | 5.53 | -21.89% |
| 2014 | 7.08 | -16.51% |
| 2013 | 8.48 | -20.82% |
| 2012 | 10.71 | +1.61% |
| 2011 | 10.54 | +20.46% |
| 2010 | 8.75 | +50.09% |
| 2009 | 5.83 | -14.14% |
| 2008 | 6.79 | +10.59% |
| 2007 | 6.14 | -49.26% |
| 2006 | 12.10 | +105.43% |
| 2005 | 5.89 | -45.41% |
| 2004 | 10.79 | +225.98% |
| 2003 | 3.31 | +32.93% |
| 2002 | 2.49 | -2.35% |
| 2001 | 2.55 | -11.30% |
| 2000 | 2.88 | -10.56% |
| 1999 | 3.21 | -26.36% |
| 1998 | 4.37 | -16.65% |
| 1997 | 5.24 | +13.17% |
| 1996 | 4.63 | +50.00% |
| 1995 | 3.09 | +3.36% |
| 1994 | 2.98 | +1.82% |
| 1993 | 2.93 | +57.50% |
| 1992 | 1.86 | +28.33% |
| 1991 | 1.45 | -24.40% |
| 1990 | 1.92 | -7.41% |
| 1989 | 2.07 | -34.07% |
| 1988 | 3.14 | -48.10% |
| 1987 | 6.06 | +28.66% |
| 1986 | 4.71 | +0.74% |
| 1985 | 4.67 | +17.73% |
| 1984 | 3.97 | -2.39% |
| 1983 | 4.07 | +36.54% |
| 1982 | 2.98 | -20.56% |
| 1981 | 3.75 | +40.34% |
| 1980* | 2.67 | +15.89% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.73 | 42.73 | 41.45 | 41.85 | -2.65% | |
| 41.74 | 43.00 | 41.15 | 42.99 | +1.68% | |
| 42.20 | 42.69 | 41.15 | 42.28 | +0.19% | |
| 41.34 | 42.53 | 41.15 | 42.20 | +2.73% | |
| 40.27 | 41.12 | 40.13 | 41.08 | +3.66% | |
| 38.32 | 40.36 | 36.88 | 39.63 | +3.74% | |
| 38.82 | 39.15 | 37.97 | 38.20 | -1.39% | |
| 39.42 | 39.57 | 38.46 | 38.74 | -1.73% | |
| 38.75 | 39.72 | 38.49 | 39.42 | +0.20% | |
| 39.56 | 40.17 | 38.72 | 39.34 | -0.33% | |
| 38.95 | 39.91 | 38.91 | 39.47 | +0.15% | |
| 39.56 | 39.62 | 38.60 | 39.41 | -2.43% | |
| 40.43 | 40.93 | 39.12 | 40.39 | +1.08% | |
| 41.00 | 41.17 | 39.60 | 39.96 | -3.03% | |
| 41.78 | 41.78 | 39.64 | 41.21 | -1.36% | |
| 41.52 | 42.70 | 41.37 | 41.78 | +3.26% | |
| 40.84 | 41.45 | 39.50 | 40.46 | -0.83% | |
| 41.43 | 41.43 | 40.04 | 40.80 | -1.40% | |
| 42.75 | 42.90 | 41.10 | 41.38 | -4.39% | |
| 44.65 | 46.39 | 42.78 | 43.28 | -2.74% | |
| 44.76 | 45.30 | 42.93 | 44.50 | -0.13% | |
| 45.07 | 45.65 | 44.33 | 44.56 | -1.42% | |
| 45.22 | 45.81 | 44.80 | 45.20 | -0.88% | |
| 45.48 | 46.31 | 44.45 | 45.60 | +0.53% | |
| 45.53 | 46.49 | 44.60 | 45.36 | +0.80% | |
| 44.19 | 46.20 | 43.63 | 45.00 | +2.39% | |
| 43.25 | 44.18 | 42.57 | 43.95 | +1.62% | |
| 43.59 | 43.61 | 42.63 | 43.25 | -1.08% | |
| 45.21 | 45.79 | 43.65 | 43.72 | -2.50% | |
| 42.65 | 45.11 | 42.47 | 44.84 | +6.18% | |
| 44.50 | 44.56 | 42.20 | 42.23 | -3.91% | |
| 42.31 | 44.12 | 42.31 | 43.95 | +4.52% | |
| 41.16 | 43.19 | 41.16 | 42.05 | +0.82% | |
| 42.50 | 44.26 | 41.22 | 41.71 | -1.95% | |
| 44.05 | 45.73 | 42.23 | 42.54 | -4.47% | |
| 45.97 | 46.60 | 44.51 | 44.53 | -3.24% | |
| 47.30 | 48.77 | 45.47 | 46.02 | -4.28% | |
| 45.88 | 48.35 | 45.26 | 48.08 | +4.86% | |
| 44.21 | 46.52 | 44.21 | 45.85 | +3.71% | |
| 45.12 | 46.69 | 44.17 | 44.21 | -1.65% | |
| 43.51 | 45.69 | 43.35 | 44.95 | +4.85% | |
| 43.77 | 45.53 | 42.25 | 42.87 | -1.40% | |
| 44.72 | 45.34 | 42.05 | 43.48 | -0.98% | |
| 40.41 | 45.88 | 40.26 | 43.91 | +16.41% | |
| 37.19 | 38.48 | 36.97 | 37.72 | +2.22% | |
| 35.58 | 37.02 | 34.77 | 36.90 | +4.33% | |
| 34.39 | 36.00 | 33.60 | 35.37 | +3.85% | |
| 33.25 | 36.00 | 33.25 | 34.06 | +2.44% | |
| 33.60 | 34.80 | 33.11 | 33.25 | -0.98% | |
| 34.40 | 34.81 | 32.92 | 33.58 | -2.21% | |
| 38.00 | 39.07 | 34.08 | 34.34 | -7.66% | |
| 35.93 | 38.27 | 35.93 | 37.19 | +3.71% | |
| 35.95 | 36.47 | 33.60 | 35.86 | +0.73% | |
| 34.50 | 35.88 | 34.50 | 35.60 | +4.52% | |
| 32.44 | 34.37 | 32.44 | 34.06 | +3.24% | |
| 32.61 | 33.20 | 31.81 | 32.99 | +0.58% | |
| 33.97 | 34.81 | 30.68 | 32.80 | -3.44% | |
| 34.20 | 36.60 | 33.56 | 33.97 | -0.35% | |
| 34.28 | 35.48 | 33.66 | 34.09 | -2.66% | |
| 35.53 | 36.31 | 34.27 | 35.02 | -1.27% | |
| 35.29 | 36.50 | 33.24 | 35.47 | +1.34% | |
| 35.06 | 35.83 | 34.50 | 35.00 | +1.42% | |
| 34.22 | 36.31 | 34.07 | 34.51 | +0.73% | |
| 34.08 | 34.85 | 33.01 | 34.26 | +0.53% | |
| 33.66 | 35.13 | 33.57 | 34.08 | +4.60% | |
| 32.39 | 33.63 | 32.01 | 32.58 | +0.59% | |
| 33.22 | 34.30 | 32.13 | 32.39 | -3.37% | |
| 33.48 | 35.00 | 32.08 | 33.52 | -0.30% | |
| 35.73 | 35.75 | 33.18 | 33.62 | -4.03% | |
| 32.24 | 36.66 | 31.67 | 35.03 | +8.86% | |
| 32.34 | 32.45 | 30.67 | 32.18 | -0.77% | |
| 34.34 | 34.65 | 32.21 | 32.43 | -5.81% | |
| 33.54 | 34.50 | 32.83 | 34.43 | +2.14% | |
| 33.87 | 34.62 | 32.69 | 33.71 | -0.09% | |
| 35.28 | 35.99 | 33.70 | 33.74 | -4.37% | |
| 37.00 | 37.97 | 34.90 | 35.28 | -5.03% | |
| 37.01 | 37.31 | 36.03 | 37.15 | -0.72% | |
| 36.43 | 37.87 | 33.79 | 37.42 | +3.74% | |
| 34.77 | 37.00 | 34.15 | 36.07 | +3.47% | |
| 34.69 | 36.15 | 33.42 | 34.86 | -0.03% | |
| 34.72 | 35.48 | 33.75 | 34.87 | +0.43% | |
| 31.20 | 36.26 | 31.16 | 34.72 | +31.61% | |
| 26.10 | 26.50 | 25.14 | 26.38 | +3.25% | |
| 25.24 | 26.00 | 25.12 | 25.55 | +1.23% | |
| 24.68 | 25.62 | 24.60 | 25.24 | +2.35% | |
| 24.63 | 25.00 | 24.30 | 24.66 | +1.07% | |
| 24.05 | 24.63 | 24.05 | 24.40 | +0.12% | |
| 23.84 | 24.63 | 23.80 | 24.37 | +2.01% | |
| 24.13 | 24.36 | 23.54 | 23.89 | -2.01% | |
| 23.47 | 24.47 | 23.20 | 24.38 | +2.57% | |
| 23.38 | 23.81 | 22.75 | 23.77 | +1.67% | |
| 23.52 | 24.69 | 23.31 | 23.38 | -1.31% | |
| 23.70 | 24.18 | 23.31 | 23.69 | -0.17% | |
| 22.91 | 23.95 | 22.91 | 23.73 | +3.62% | |
| 20.88 | 22.98 | 20.88 | 22.90 | +10.74% | |
| 20.60 | 21.30 | 20.57 | 20.68 | +0.73% | |
| 20.63 | 20.87 | 20.30 | 20.53 | -1.30% | |
| 20.64 | 20.85 | 20.20 | 20.80 | +0.34% | |
| 20.45 | 20.97 | 20.45 | 20.73 | +1.47% | |
| 20.67 | 20.88 | 20.13 | 20.43 | -0.83% | |
| 20.70 | 20.76 | 20.17 | 20.60 | -1.44% | |
| 21.64 | 21.97 | 20.84 | 20.90 | -4.08% | |
| 21.52 | 22.52 | 20.49 | 21.79 | +1.30% | |
| 21.43 | 21.89 | 20.12 | 21.51 | +0.37% | |
| 21.62 | 21.78 | 21.32 | 21.43 | -1.02% | |
| 20.92 | 21.75 | 20.90 | 21.65 | +2.95% | |
| 20.91 | 21.47 | 19.70 | 21.03 | -0.05% | |
| 20.89 | 21.32 | 20.10 | 21.04 | +0.72% | |
| 20.72 | 21.42 | 20.33 | 20.89 | +2.10% | |
| 20.30 | 20.99 | 19.91 | 20.46 | -0.53% | |
| 20.38 | 20.63 | 20.13 | 20.57 | -0.10% | |
| 19.87 | 20.59 | 19.58 | 20.59 | +3.47% | |
| 20.17 | 20.22 | 19.39 | 19.90 | -2.21% | |
| 19.90 | 20.50 | 19.81 | 20.35 | +3.19% | |
| 20.45 | 20.45 | 19.72 | 19.72 | -3.90% | |
| 19.70 | 20.56 | 19.35 | 20.52 | +4.11% | |
| 19.35 | 20.15 | 19.35 | 19.71 | +2.02% | |
| 18.75 | 19.63 | 18.75 | 19.32 | +2.44% | |
| 19.50 | 19.50 | 18.77 | 18.86 | -3.53% | |
| 19.38 | 19.80 | 19.23 | 19.55 | +0.88% | |
| 19.10 | 19.77 | 18.85 | 19.38 | +2.38% | |
| 18.95 | 19.07 | 18.78 | 18.93 | -0.94% | |
| 18.69 | 19.25 | 18.50 | 19.11 | +2.41% | |
| 18.88 | 19.13 | 18.45 | 18.66 | -0.96% | |
| 18.02 | 18.87 | 18.01 | 18.84 | +2.95% | |
| 17.94 | 18.53 | 17.75 | 18.30 | +1.10% | |
| 18.00 | 18.23 | 17.49 | 18.10 | +0.44% | |
| 17.75 | 18.17 | 17.70 | 18.02 | +4.16% | |
| 17.21 | 17.51 | 17.21 | 17.30 | -0.57% | |
| 17.16 | 17.99 | 17.16 | 17.40 | +0.87% | |
| 17.01 | 17.78 | 17.01 | 17.25 | -0.35% | |
| 17.98 | 17.98 | 16.92 | 17.31 | -2.31% | |
| 18.02 | 18.12 | 17.31 | 17.72 | -0.39% | |
| 18.01 | 18.17 | 17.54 | 17.79 | -0.22% | |
| 17.88 | 18.01 | 17.27 | 17.83 | -1.00% | |
| 18.04 | 18.20 | 17.65 | 18.01 | +0.11% | |
| 18.35 | 18.35 | 17.81 | 17.99 | -1.96% | |
| 18.00 | 18.60 | 18.00 | 18.35 | +1.94% | |
| 17.81 | 18.73 | 17.60 | 18.00 | +3.45% | |
| 17.08 | 17.92 | 16.84 | 17.40 | +1.87% | |
| 16.85 | 17.36 | 16.85 | 17.08 | +0.12% | |
| 17.46 | 18.02 | 16.59 | 17.06 | -3.29% | |
| 17.54 | 17.86 | 17.32 | 17.64 | +2.32% | |
| 17.27 | 18.67 | 17.17 | 17.24 | +1.35% | |
| 17.05 | 17.84 | 16.55 | 17.01 | -0.06% | |
| 17.15 | 17.92 | 16.70 | 17.02 | -2.41% | |
| 17.67 | 17.91 | 17.25 | 17.44 | -1.36% | |
| 18.00 | 18.51 | 17.68 | 17.68 | -2.10% | |
| 18.20 | 18.20 | 17.50 | 18.06 | -1.74% | |
| 18.27 | 18.63 | 18.11 | 18.38 | -1.50% | |
| 19.23 | 19.23 | 18.15 | 18.66 | -3.37% | |
| 18.81 | 19.52 | 18.51 | 19.31 | +4.27% | |
| 18.57 | 18.61 | 17.90 | 18.52 | -0.96% | |
| 18.52 | 19.21 | 18.42 | 18.70 | +0.48% | |
| 18.60 | 18.94 | 18.43 | 18.61 | -0.32% | |
| 18.59 | 18.93 | 18.49 | 18.67 | +0.32% | |
| 18.34 | 18.64 | 18.05 | 18.61 | +1.53% | |
| 18.57 | 18.57 | 18.27 | 18.33 | -0.54% | |
| 17.96 | 18.57 | 17.86 | 18.43 | +2.11% | |
| 18.12 | 18.40 | 17.83 | 18.05 | -1.04% | |
| 18.35 | 18.77 | 17.71 | 18.24 | -1.83% | |
| 18.86 | 20.01 | 18.35 | 18.58 | -1.59% | |
| 19.27 | 19.97 | 18.85 | 18.88 | -2.38% | |
| 20.46 | 20.46 | 19.34 | 19.34 | -5.20% | |
| 21.36 | 21.36 | 20.18 | 20.40 | -3.00% | |
| 21.69 | 21.69 | 20.00 | 21.03 | -1.31% | |
| 20.36 | 24.37 | 19.99 | 21.31 | +7.90% | |
| 20.03 | 20.10 | 19.38 | 19.75 | -1.94% | |
| 20.18 | 21.00 | 20.02 | 20.14 | +0.30% | |
| 20.76 | 20.76 | 19.81 | 20.08 | -2.62% | |
| 20.72 | 20.85 | 20.30 | 20.62 | +0.34% | |
| 20.67 | 20.67 | 20.17 | 20.55 | +0.24% | |
| 19.76 | 20.55 | 19.51 | 20.50 | +4.43% | |
| 19.55 | 19.74 | 19.07 | 19.63 | 0.00% | |
| 18.66 | 19.65 | 18.57 | 19.63 | +5.42% | |
| 18.73 | 18.76 | 18.25 | 18.62 | -0.32% | |
| 18.89 | 19.73 | 18.52 | 18.68 | -0.37% | |
| 19.60 | 19.95 | 18.75 | 18.75 | -3.40% | |
| 19.65 | 19.65 | 18.91 | 19.41 | -1.22% | |
| 19.74 | 19.85 | 19.03 | 19.65 | +0.31% | |
| 18.98 | 19.64 | 18.96 | 19.59 | +3.11% | |
| 19.40 | 19.45 | 19.00 | 19.00 | -2.06% | |
| 20.30 | 20.30 | 19.40 | 19.40 | -5.00% | |
| 19.83 | 20.47 | 19.18 | 20.42 | +2.15% | |
| 19.56 | 20.05 | 19.56 | 19.99 | +2.46% | |
| 19.49 | 19.82 | 19.20 | 19.51 | +0.10% | |
| 19.67 | 19.79 | 19.19 | 19.49 | -1.02% | |
| 19.59 | 19.93 | 19.53 | 19.69 | +0.92% | |
| 19.28 | 20.05 | 19.27 | 19.51 | +0.52% | |
| 19.91 | 19.92 | 19.21 | 19.41 | -3.58% | |
| 19.90 | 20.14 | 19.57 | 20.13 | -0.15% | |
| 20.45 | 20.45 | 19.80 | 20.16 | -0.40% | |
| 20.59 | 21.00 | 20.01 | 20.24 | -1.22% | |
| 20.60 | 20.60 | 20.39 | 20.49 | -2.06% | |
| 20.95 | 21.42 | 20.60 | 20.92 | +0.38% | |
| 20.51 | 20.87 | 20.35 | 20.84 | +0.82% | |
| 20.61 | 21.01 | 20.51 | 20.67 | -0.58% | |
| 20.83 | 20.83 | 20.77 | 20.79 | +0.97% | |
| 20.47 | 20.70 | 20.40 | 20.59 | +0.34% | |
| 21.49 | 21.49 | 20.52 | 20.52 | -4.16% | |
| 21.41 | 21.64 | 20.99 | 21.41 | -0.05% | |
| 21.34 | 21.79 | 21.09 | 21.42 | +0.37% | |
| 21.49 | 21.65 | 20.83 | 21.34 | -0.74% | |
| 21.01 | 21.94 | 21.01 | 21.50 | +1.42% | |
| 20.59 | 21.25 | 20.22 | 21.20 | +3.87% | |
| 20.31 | 20.70 | 20.20 | 20.41 | +0.89% | |
| 18.74 | 20.60 | 18.74 | 20.23 | +7.72% | |
| 18.20 | 18.78 | 18.20 | 18.78 | +2.23% | |
| 19.05 | 19.30 | 18.17 | 18.37 | -3.57% | |
| 19.50 | 19.69 | 19.05 | 19.05 | -2.41% | |
| 19.81 | 19.81 | 19.41 | 19.52 | -0.51% | |
| 19.62 | 19.99 | 19.33 | 19.62 | +0.15% | |
| 18.73 | 19.79 | 18.73 | 19.59 | +4.42% | |
| 18.74 | 19.10 | 18.50 | 18.76 | +1.08% | |
| 20.27 | 20.47 | 18.46 | 18.56 | -8.53% | |
| 20.05 | 20.72 | 19.43 | 20.29 | +2.17% | |
| 19.58 | 20.12 | 19.21 | 19.86 | +0.66% | |
| 19.20 | 19.98 | 19.14 | 19.73 | +2.23% | |
| 19.48 | 19.94 | 19.30 | 19.30 | -1.93% | |
| 19.26 | 20.00 | 19.19 | 19.68 | +1.81% | |
| 20.28 | 20.60 | 19.19 | 19.33 | -2.77% | |
| 20.50 | 20.50 | 19.71 | 19.88 | -1.88% | |
| 20.28 | 20.92 | 19.65 | 20.26 | -1.12% | |
| 22.39 | 22.39 | 19.66 | 20.49 | -9.42% | |
| 22.42 | 22.81 | 22.12 | 22.62 | +1.12% | |
| 21.87 | 23.50 | 21.87 | 22.37 | +1.22% | |
| 20.38 | 22.73 | 20.15 | 22.10 | +6.92% | |
| 21.70 | 21.70 | 20.28 | 20.67 | -5.83% | |
| 21.36 | 22.31 | 20.96 | 21.95 | +4.37% | |
| 21.39 | 21.65 | 20.96 | 21.03 | -0.99% | |
| 21.70 | 21.70 | 20.94 | 21.24 | -2.03% | |
| 21.24 | 21.72 | 20.92 | 21.68 | +3.09% | |
| 22.37 | 22.37 | 20.78 | 21.03 | -5.99% | |
| 21.23 | 22.92 | 21.23 | 22.37 | +5.32% | |
| 20.61 | 21.38 | 20.30 | 21.24 | +1.97% | |
| 20.95 | 21.25 | 20.60 | 20.83 | -0.57% | |
| 20.92 | 21.76 | 20.89 | 20.95 | +0.19% | |
| 20.98 | 21.01 | 20.30 | 20.91 | +0.19% | |
| 21.24 | 22.06 | 20.53 | 20.87 | -1.74% | |
| 20.17 | 21.24 | 20.17 | 21.24 | +6.57% | |
| 20.35 | 20.35 | 19.53 | 19.93 | +0.30% | |
| 20.06 | 20.06 | 19.55 | 19.87 | -0.40% | |
| 19.91 | 20.06 | 19.69 | 19.95 | 0.00% | |
| 19.27 | 20.08 | 19.27 | 19.95 | +1.58% | |
| 19.90 | 20.17 | 19.64 | 19.64 | -2.48% | |
| 20.58 | 20.71 | 19.77 | 20.14 | -1.76% | |
| 20.43 | 20.95 | 20.36 | 20.50 | +0.79% | |
| 20.10 | 20.37 | 19.80 | 20.34 | +0.54% | |
| 20.13 | 20.65 | 19.74 | 20.23 | +2.02% | |
| 20.81 | 20.81 | 19.74 | 19.83 | -5.53% | |
| 21.02 | 21.18 | 20.60 | 20.99 | -0.71% | |
| 20.28 | 21.30 | 20.18 | 21.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRD chart for longer ranges.