FRD - FRIEDMAN INDUSTRIES INC
18.66
-0.650 -3.483%
Share volume: 16,512
Last Updated: 03-05-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.31
-0.65
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.23 | $19.23 | $19.23 | $19.23 | $18.15 | $18.15 | $18.66 | $18.66 | 16,512 | $16,512.00 |
| 03-04-2026 | $18.81 | $18.81 | $19.52 | $19.52 | $18.51 | $18.51 | $19.31 | $19.31 | 19,437 | $19,437.00 |
| 03-03-2026 | $18.57 | $18.57 | $18.61 | $18.61 | $17.90 | $17.90 | $18.52 | $18.52 | 24,843 | $24,843.00 |
| 03-02-2026 | $18.52 | $18.52 | $19.21 | $19.21 | $18.42 | $18.42 | $18.70 | $18.70 | 26,425 | $26,425.00 |
| 02-27-2026 | $18.60 | $18.60 | $18.94 | $18.94 | $18.43 | $18.43 | $18.61 | $18.61 | 32,205 | $32,205.00 |
| 02-26-2026 | $18.59 | $18.59 | $18.93 | $18.93 | $18.49 | $18.49 | $18.67 | $18.67 | 14,542 | $14,542.00 |
| 02-25-2026 | $18.34 | $18.34 | $18.64 | $18.64 | $18.05 | $18.05 | $18.61 | $18.61 | 21,262 | $21,262.00 |
| 02-24-2026 | $18.57 | $18.57 | $18.57 | $18.57 | $18.27 | $18.27 | $18.33 | $18.33 | 12,820 | $12,820.00 |
| 02-23-2026 | $17.96 | $17.96 | $18.57 | $18.57 | $17.86 | $17.86 | $18.43 | $18.43 | 29,918 | $29,918.00 |
| 02-20-2026 | $18.12 | $18.12 | $18.40 | $18.40 | $17.83 | $17.83 | $18.05 | $18.05 | 44,956 | $44,956.00 |