NASDAQ:FRD | Historical Stock Price | FRIEDMAN INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$4.30$13.45$42.02$131.30$410.221980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$2.47$10.951,000——
2002-12-30$2.52$11.171,800——
2002-12-27$2.49$11.040——
2002-12-26$2.49$11.041,300——
2002-12-24$2.48$10.993,200——
2002-12-23$2.36$10.46400——
2002-12-20$2.36$10.460——
2002-12-19$2.36$10.460——
2002-12-18$2.36$10.469,200——
2002-12-17$2.45$10.862,700——
2002-12-16$2.36$10.46100——
2002-12-13$2.39$10.591,300——
2002-12-12$2.40$10.644,500——
2002-12-11$2.40$10.640——
2002-12-10$2.40$10.643,500——
2002-12-09$2.40$10.641,500——
2002-12-06$2.40$10.640——
2002-12-05$2.40$10.645,000——
2002-12-04$2.40$10.641,300——
2002-12-03$2.42$10.7327,400——
2002-12-02$2.42$10.739,200——
2002-11-29$2.40$10.640——
2002-11-27$2.40$10.640——
2002-11-26$2.40$10.648,100——
2002-11-25$2.40$10.646,700——
2002-11-22$2.43$10.771,700——
2002-11-21$2.36$10.469,300——
2002-11-20$2.35$10.421,300——
2002-11-19$2.36$10.4617,300——
2002-11-18$2.35$10.426,400——
2002-11-15$2.40$10.640——
2002-11-14$2.40$10.644,000——
2002-11-13$2.35$10.420——
2002-11-12$2.35$10.421,300——
2002-11-11$2.40$10.641,900——
2002-11-08$2.30$10.192,800——
2002-11-07$2.30$10.198,800——
2002-11-06$2.36$10.461,200——
2002-11-05$2.36$10.4630,000——
2002-11-04$2.31$10.245,600——
2002-11-01$2.36$10.465,900——
2002-10-31$2.34$10.379,100——
2002-10-30$2.35$10.423,200——
2002-10-29$2.35$10.42500——
2002-10-28$2.35$10.423,100——
2002-10-25$2.35$10.422,200——
2002-10-24$2.35$10.421,500——
2002-10-23$2.35$10.42500——
2002-10-22$2.40$10.646,300——
2002-10-21$2.33$10.331,600——
2002-10-18$2.40$10.641,400——
2002-10-17$2.40$10.642,900——
2002-10-16$2.42$10.731,900——
2002-10-15$2.53$11.136,100——
2002-10-14$2.36$10.381,100——
2002-10-11$2.37$10.424,500——
2002-10-10$2.45$10.7710,000——
2002-10-09$2.45$10.775,100——
2002-10-08$2.49$10.951,400——
2002-10-07$2.39$10.51900——
2002-10-04$2.41$10.601,900——
2002-10-03$2.34$10.291,500——
2002-10-02$2.40$10.551,100——
2002-10-01$2.38$10.47700——
2002-09-30$2.37$10.421,600——
2002-09-27$2.45$10.77600——
2002-09-26$2.45$10.771,000——
2002-09-25$2.50$10.991,700——
2002-09-24$2.50$10.995,800——
2002-09-23$2.50$10.993,000——
2002-09-20$2.55$11.211,200——
2002-09-19$2.55$11.21900——
2002-09-18$2.54$11.1712,800——
2002-09-17$2.64$11.61500——
2002-09-16$2.64$11.61600——
2002-09-13$2.64$11.614,400——
2002-09-12$2.66$11.70900——
2002-09-11$2.66$11.70300——
2002-09-10$2.65$11.655,800——
2002-09-09$2.65$11.651,300——
2002-09-06$2.66$11.701,300——
2002-09-05$2.66$11.70500——
2002-09-04$2.66$11.701,400——
2002-09-03$2.66$11.70400——
2002-08-30$2.66$11.7029,300——
2002-08-29$2.71$11.929,200——
2002-08-28$2.76$12.14500——
2002-08-27$2.76$12.144,000——
2002-08-26$2.76$12.141,500——
2002-08-23$2.76$12.14500——
2002-08-22$2.76$12.143,600——
2002-08-21$2.76$12.14500——
2002-08-20$2.80$12.311,100——
2002-08-19$2.88$12.668,600——
2002-08-16$2.68$11.784,400——
2002-08-15$2.65$11.65700——
2002-08-14$2.66$11.708,800——
2002-08-13$2.66$11.705,100——
2002-08-12$2.67$11.743,100——
2002-08-09$2.67$11.742,500——
2002-08-08$2.65$11.65500——
2002-08-07$2.64$11.61900——
2002-08-06$2.65$11.658,300——
2002-08-05$2.62$11.522,800——
2002-08-02$2.63$11.562,500——
2002-08-01$2.64$11.618,000——
2002-07-31$2.67$11.74700——
2002-07-30$2.63$11.562,600——
2002-07-29$2.63$11.567,600——
2002-07-26$2.65$11.656,300——
2002-07-25$2.64$11.612,000——
2002-07-24$2.65$11.657,300——
2002-07-23$2.61$11.482,200——
2002-07-22$2.63$11.56800——
2002-07-19$2.61$11.4814,900——
2002-07-18$2.62$11.526,900——
2002-07-17$2.62$11.521,100——
2002-07-16$2.62$11.430——
2002-07-15$2.62$11.434,300——
2002-07-12$2.73$11.91400——
2002-07-11$2.83$12.351,700——
2002-07-10$2.83$12.357,700——
2002-07-09$2.62$11.431,800——
2002-07-08$2.65$11.56500——
2002-07-05$2.75$12.004,700——
2002-07-03$2.70$11.784,200——
2002-07-02$2.62$11.43500——
2002-07-01$2.63$11.48100——
2002-06-28$2.62$11.43300——
2002-06-27$2.67$11.652,700——
2002-06-26$2.75$12.000——
2002-06-25$2.75$12.003,000——
2002-06-24$2.75$12.001,700——
2002-06-21$2.70$11.780——
2002-06-20$2.70$11.783,700——
2002-06-19$2.89$12.616,100——
2002-06-18$2.94$12.834,000——
2002-06-17$2.84$12.391,200——
2002-06-14$2.61$11.39200——
2002-06-13$2.61$11.392,800——
2002-06-12$2.60$11.35100——
2002-06-11$2.75$12.004,200——
2002-06-10$2.69$11.74200——
2002-06-07$2.70$11.780——
2002-06-06$2.70$11.786,000——
2002-06-05$2.94$12.833,200——
2002-06-04$2.71$11.83100——
2002-06-03$2.80$12.22800——
2002-05-31$2.80$12.221,300——
2002-05-30$2.94$12.83100——
2002-05-29$2.90$12.654,300——
2002-05-28$2.90$12.655,800——
2002-05-24$2.90$12.6518,900——
2002-05-23$2.80$12.22300——
2002-05-22$2.65$11.566,500——
2002-05-21$2.80$12.220——
2002-05-20$2.80$12.22300——
2002-05-17$2.90$12.652,200——
2002-05-16$2.95$12.871,000——
2002-05-15$2.95$12.874,500——
2002-05-14$2.95$12.876,700——
2002-05-13$2.90$12.651,500——
2002-05-10$2.86$12.480——
2002-05-09$2.86$12.481,000——
2002-05-08$2.98$13.004,900——
2002-05-07$3.00$13.091,100——
2002-05-06$3.05$13.31900——
2002-05-03$3.09$13.486,600——
2002-05-02$3.00$13.0914,200——
2002-05-01$2.89$12.614,500——
2002-04-30$2.75$12.001,600——
2002-04-29$2.55$11.133,800——
2002-04-26$2.60$11.35300——
2002-04-25$2.65$11.562,000——
2002-04-24$2.66$11.610——
2002-04-23$2.67$11.611,600——
2002-04-22$2.65$11.521,000——
2002-04-19$2.72$11.820——
2002-04-18$2.72$11.820——
2002-04-17$2.72$11.828,000——
2002-04-16$2.85$12.395,400——
2002-04-15$2.82$12.262,100——
2002-04-12$2.80$12.172,400——
2002-04-11$2.71$11.784,500——
2002-04-10$2.75$11.965,700——
2002-04-09$2.70$11.74200——
2002-04-08$2.71$11.78600——
2002-04-05$2.67$11.612,800——
2002-04-04$2.69$11.69200——
2002-04-03$2.65$11.526,000——
2002-04-02$2.64$11.481,800——
2002-04-01$2.55$11.095,300——
2002-03-28$2.65$11.528,100——
2002-03-27$2.60$11.306,700——
2002-03-26$2.59$11.263,200——
2002-03-25$2.55$11.090——
2002-03-22$2.55$11.092,100——
2002-03-21$2.55$11.09400——
2002-03-20$2.50$10.871,000——
2002-03-19$2.50$10.870——
2002-03-18$2.50$10.871,000——
2002-03-15$2.41$10.4811,700——
2002-03-14$2.52$10.96600——
2002-03-13$2.60$11.304,900——
2002-03-12$2.51$10.914,900——
2002-03-11$2.56$11.132,000——
2002-03-08$2.51$10.914,900——
2002-03-07$2.55$11.090——
2002-03-06$2.55$11.09300——
2002-03-05$2.53$11.004,200——
2002-03-04$2.59$11.262,100——
2002-03-01$2.69$11.695,400——
2002-02-28$2.52$10.962,000——
2002-02-27$2.60$11.304,800——
2002-02-26$2.51$10.911,400——
2002-02-25$2.64$11.487,100——
2002-02-22$2.41$10.482,700——
2002-02-21$2.41$10.48900——
2002-02-20$2.49$10.830——
2002-02-19$2.49$10.83800——
2002-02-15$2.45$10.652,500——
2002-02-14$2.45$10.6524,600——
2002-02-13$2.46$10.691,000——
2002-02-12$2.36$10.262,600——
2002-02-11$2.42$10.52900——
2002-02-08$2.40$10.43700——
2002-02-07$2.42$10.52400——
2002-02-06$2.39$10.395,200——
2002-02-05$2.39$10.397,700——
2002-02-04$2.42$10.5212,200——
2002-02-01$2.64$11.480——
2002-01-31$2.64$11.485,800——
2002-01-30$2.45$10.653,800——
2002-01-29$2.55$11.091,500——
2002-01-28$2.62$11.39800——
2002-01-25$2.51$10.910——
2002-01-24$2.51$10.912,600——
2002-01-23$2.50$10.871,100——
2002-01-22$2.60$11.176,500——
2002-01-18$2.52$10.83100——
2002-01-17$2.58$11.091,400——
2002-01-16$2.58$11.09500——
2002-01-15$2.68$11.52500——
2002-01-14$2.51$10.791,200——
2002-01-11$2.55$10.961,600——
2002-01-10$2.65$11.391,600——
2002-01-09$2.60$11.171,800——
2002-01-08$2.51$10.791,100——
2002-01-07$2.50$10.747,300——
2002-01-04$2.55$10.964,000——
2002-01-03$2.55$10.961,400——
2002-01-02$2.55$10.96600——