FRD - FRIEDMAN INDUSTRIES INC
18.86
-0.690 -3.659%
Share volume: 15,522
Last Updated: 04-21-2026
Steel Works/Blast Furnaces & Steel Works:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.55
-0.69
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $19.50 | $19.50 | $19.50 | $19.50 | $18.77 | $18.77 | $18.86 | $18.86 | 15,522 | $15,522.00 |
| 04-20-2026 | $19.38 | $19.38 | $19.80 | $19.80 | $19.23 | $19.23 | $19.55 | $19.55 | 12,824 | $12,824.00 |
| 04-17-2026 | $19.10 | $19.10 | $19.77 | $19.77 | $18.85 | $18.85 | $19.38 | $19.38 | 28,407 | $28,407.00 |
| 04-16-2026 | $18.95 | $18.95 | $19.07 | $19.07 | $18.78 | $18.78 | $18.93 | $18.93 | 34,049 | $34,049.00 |
| 04-15-2026 | $18.69 | $18.69 | $19.25 | $19.25 | $18.50 | $18.50 | $19.11 | $19.11 | 41,542 | $41,542.00 |
| 04-14-2026 | $18.88 | $18.88 | $19.13 | $19.13 | $18.45 | $18.45 | $18.66 | $18.66 | 19,520 | $19,520.00 |
| 04-13-2026 | $18.02 | $18.02 | $18.87 | $18.87 | $18.01 | $18.01 | $18.84 | $18.84 | 33,239 | $33,239.00 |
| 04-10-2026 | $17.94 | $17.94 | $18.53 | $18.53 | $17.75 | $17.75 | $18.30 | $18.30 | 11,536 | $11,536.00 |
| 04-09-2026 | $18.00 | $18.00 | $18.23 | $18.23 | $17.49 | $17.49 | $18.10 | $18.10 | 40,788 | $40,788.00 |
| 04-08-2026 | $17.75 | $17.75 | $18.17 | $18.17 | $17.70 | $17.70 | $18.02 | $18.02 | 17,795 | $17,795.00 |