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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.12$74.5222,400——
2012-12-28$10.03$73.8613,900——
2012-12-27$10.06$74.0815,300——
2012-12-26$9.94$73.204,600——
2012-12-24$9.95$73.276,200——
2012-12-21$9.90$72.9016,500——
2012-12-20$10.00$73.649,800——
2012-12-19$9.88$72.7620,400——
2012-12-18$10.09$74.3015,900——
2012-12-17$10.17$74.893,800——
2012-12-14$10.06$74.0821,800——
2012-12-13$10.13$70.9242,200——
2012-12-12$10.07$70.5020,400——
2012-12-11$10.04$70.2920,400——
2012-12-10$10.07$70.5047,800——
2012-12-07$9.87$69.1012,200——
2012-12-06$9.81$68.684,000——
2012-12-05$9.85$68.964,700——
2012-12-04$9.98$69.8713,300——
2012-12-03$9.81$68.6814,800——
2012-11-30$10.00$70.0120,200——
2012-11-29$9.90$69.319,200——
2012-11-28$9.94$69.594,300——
2012-11-27$10.01$70.083,200——
2012-11-26$10.03$70.228,100——
2012-11-23$9.99$69.945,500——
2012-11-21$9.99$69.945,300——
2012-11-20$10.06$70.436,700——
2012-11-19$9.99$69.9420,000——
2012-11-16$9.62$67.3517,700——
2012-11-15$9.82$68.7518,100——
2012-11-14$9.37$65.6038,600——
2012-11-13$9.85$68.9664,700——
2012-11-12$10.53$73.7216,900——
2012-11-09$10.57$74.006,600——
2012-11-08$10.64$74.4910,000——
2012-11-07$10.65$74.5618,300——
2012-11-06$10.70$74.914,100——
2012-11-05$10.70$74.918,100——
2012-11-02$10.70$74.918,900——
2012-11-01$10.71$74.9812,600——
2012-10-31$10.73$75.1213,200——
2012-10-26$10.52$73.658,400——
2012-10-25$10.43$73.028,400——
2012-10-24$10.52$73.659,100——
2012-10-23$10.38$72.6714,300——
2012-10-22$10.65$74.5615,600——
2012-10-19$10.59$74.1416,900——
2012-10-18$10.65$74.569,700——
2012-10-17$10.62$74.3512,200——
2012-10-16$10.88$75.2624,300——
2012-10-15$10.82$74.8433,500——
2012-10-12$10.70$74.018,800——
2012-10-11$10.70$74.0115,900——
2012-10-10$10.70$74.0122,500——
2012-10-09$10.55$72.9710,800——
2012-10-08$10.47$72.4221,500——
2012-10-05$10.42$72.0725,200——
2012-10-04$10.30$71.2413,800——
2012-10-03$10.27$71.0410,400——
2012-10-02$10.27$71.0411,500——
2012-10-01$10.15$70.2112,400——
2012-09-28$10.23$70.7610,800——
2012-09-27$10.12$70.006,900——
2012-09-26$10.12$70.008,600——
2012-09-25$10.15$70.2120,700——
2012-09-24$9.95$68.8210,300——
2012-09-21$10.10$69.8618,500——
2012-09-20$10.18$70.4110,100——
2012-09-19$10.22$70.6915,400——
2012-09-18$10.13$70.0713,300——
2012-09-17$10.12$70.004,900——
2012-09-14$10.13$70.0721,800——
2012-09-13$10.10$69.8619,800——
2012-09-12$9.99$69.1016,500——
2012-09-11$10.08$69.7215,900——
2012-09-10$10.08$69.727,300——
2012-09-07$10.00$69.1713,400——
2012-09-06$9.93$68.694,300——
2012-09-05$9.88$68.3415,600——
2012-09-04$9.88$68.3411,300——
2012-08-31$9.78$67.659,900——
2012-08-30$9.70$67.0911,300——
2012-08-29$9.70$67.098,400——
2012-08-28$9.58$66.268,200——
2012-08-27$9.50$65.7119,600——
2012-08-24$9.50$65.717,100——
2012-08-23$9.56$66.1313,200——
2012-08-22$9.75$67.4420,000——
2012-08-21$9.78$67.6517,000——
2012-08-20$9.83$67.9912,400——
2012-08-17$9.83$67.9918,100——
2012-08-16$9.76$67.5115,000——
2012-08-15$9.77$67.5810,200——
2012-08-14$9.64$66.6817,900——
2012-08-13$9.44$65.307,800——
2012-08-10$9.34$64.6015,200——
2012-08-09$9.56$66.136,300——
2012-08-08$9.36$64.749,300——
2012-08-07$9.21$63.7112,900——
2012-08-06$9.23$63.8419,400——
2012-08-03$9.12$63.0817,700——
2012-08-02$9.08$62.8127,800——
2012-08-01$9.00$62.2528,900——
2012-07-31$9.12$63.0825,400——
2012-07-30$9.13$63.1540,500——
2012-07-27$9.30$64.3314,900——
2012-07-26$9.27$64.1231,300——
2012-07-25$9.26$64.0518,700——
2012-07-24$9.52$65.8519,400——
2012-07-23$9.91$68.5516,900——
2012-07-20$9.98$69.0310,100——
2012-07-19$9.86$68.2020,600——
2012-07-18$9.74$67.3734,300——
2012-07-17$9.95$67.9238,600——
2012-07-16$10.17$69.435,600——
2012-07-13$10.05$68.6111,400——
2012-07-12$10.05$68.612,700——
2012-07-11$9.91$67.6520,000——
2012-07-10$9.95$67.9228,900——
2012-07-09$10.10$68.9523,500——
2012-07-06$10.18$69.4937,100——
2012-07-05$10.21$69.7020,500——
2012-07-03$10.47$71.478,100——
2012-07-02$10.30$70.3113,500——
2012-06-29$10.17$69.4315,300——
2012-06-28$10.24$69.902,700——
2012-06-27$10.11$69.025,600——
2012-06-26$10.15$69.296,000——
2012-06-25$10.13$69.159,600——
2012-06-22$10.21$69.705,300——
2012-06-21$10.27$70.117,000——
2012-06-20$10.29$70.2519,500——
2012-06-19$10.21$69.7016,000——
2012-06-18$10.26$70.049,600——
2012-06-15$10.21$69.708,000——
2012-06-14$10.13$69.157,300——
2012-06-13$10.16$69.3610,600——
2012-06-12$10.29$70.255,400——
2012-06-11$10.17$69.4313,500——
2012-06-08$10.13$69.153,600——
2012-06-07$10.17$69.4314,100——
2012-06-06$10.43$71.207,900——
2012-06-05$10.20$69.638,000——
2012-06-04$10.07$68.742,200——
2012-06-01$10.06$68.689,300——
2012-05-31$10.21$69.703,100——
2012-05-30$10.23$69.843,400——
2012-05-29$10.21$69.702,800——
2012-05-25$10.08$68.814,100——
2012-05-24$10.07$68.747,500——
2012-05-23$10.00$68.2729,800——
2012-05-22$10.25$69.977,300——
2012-05-21$10.18$69.4911,600——
2012-05-18$10.09$68.8819,000——
2012-05-17$10.22$69.7729,400——
2012-05-16$10.51$71.7511,500——
2012-05-15$10.56$72.0910,000——
2012-05-14$10.75$73.397,400——
2012-05-11$10.89$74.349,800——
2012-05-10$10.92$74.5514,900——
2012-05-09$10.96$74.8214,900——
2012-05-08$11.00$75.0921,300——
2012-05-07$11.11$75.8412,200——
2012-05-04$11.07$75.5731,500——
2012-05-03$11.65$79.5315,600——
2012-05-02$11.75$80.2123,400——
2012-05-01$11.70$79.8724,000——
2012-04-30$11.69$79.8016,700——
2012-04-27$11.84$80.8338,700——
2012-04-26$11.47$78.3025,100——
2012-04-25$11.30$77.143,900——
2012-04-24$11.21$76.5316,400——
2012-04-23$11.26$76.879,100——
2012-04-20$11.24$76.7318,500——
2012-04-19$11.18$76.3218,500——
2012-04-18$11.03$75.3019,900——
2012-04-17$11.29$77.076,500——
2012-04-16$11.18$76.3220,400——
2012-04-13$11.15$76.128,900——
2012-04-12$11.17$76.2583,400——
2012-04-11$10.90$74.416,600——
2012-04-10$10.82$72.9815,500——
2012-04-09$10.89$73.456,700——
2012-04-05$10.78$72.717,600——
2012-04-04$10.83$73.048,700——
2012-04-03$10.71$72.2315,700——
2012-04-02$10.77$72.6429,300——
2012-03-30$10.95$73.8511,400——
2012-03-29$11.00$74.1918,900——
2012-03-28$10.84$73.1120,400——
2012-03-27$10.86$73.2515,800——
2012-03-26$10.70$72.178,400——
2012-03-23$10.65$71.8317,500——
2012-03-22$10.60$71.4913,300——
2012-03-21$10.59$71.423,500——
2012-03-20$10.47$70.6218,400——
2012-03-19$10.45$70.4830,700——
2012-03-16$10.35$69.8116,600——
2012-03-15$10.50$70.8210,800——
2012-03-14$10.48$70.6817,500——
2012-03-13$10.41$70.2120,300——
2012-03-12$10.40$70.1436,800——
2012-03-09$10.49$70.7510,400——
2012-03-08$10.55$71.167,000——
2012-03-07$10.50$70.825,400——
2012-03-06$10.46$70.559,200——
2012-03-05$10.48$70.6816,000——
2012-03-02$10.60$71.4910,100——
2012-03-01$10.64$71.766,100——
2012-02-29$10.45$70.487,900——
2012-02-28$10.49$70.7515,700——
2012-02-27$10.61$71.5617,900——
2012-02-24$10.53$71.0210,200——
2012-02-23$10.52$70.9511,500——
2012-02-22$10.56$71.2220,800——
2012-02-21$10.53$71.0244,900——
2012-02-17$10.45$70.4817,300——
2012-02-16$10.25$69.1315,000——
2012-02-15$10.15$68.4641,600——
2012-02-14$10.20$68.7932,100——
2012-02-13$10.70$72.1763,800——
2012-02-10$10.81$72.9125,200——
2012-02-09$10.80$72.845,800——
2012-02-08$10.76$72.5712,400——
2012-02-07$10.85$73.1810,600——
2012-02-06$10.65$71.8330,200——
2012-02-03$10.76$72.576,200——
2012-02-02$10.57$71.298,900——
2012-02-01$10.94$73.7915,700——
2012-01-31$10.45$70.4820,300——
2012-01-30$10.57$71.296,100——
2012-01-27$10.75$72.5014,900——
2012-01-26$10.68$72.0328,900——
2012-01-25$11.11$74.9312,500——
2012-01-24$11.19$75.4713,600——
2012-01-23$11.33$76.4218,600——
2012-01-20$11.29$76.1525,200——
2012-01-19$11.44$77.1621,400——
2012-01-18$11.79$79.5225,000——
2012-01-17$12.00$80.0643,100——
2012-01-13$12.15$81.0612,000——
2012-01-12$11.98$79.9226,700——
2012-01-11$12.02$80.1933,200——
2012-01-10$12.38$82.5923,800——
2012-01-09$11.92$79.5218,600——
2012-01-06$11.43$76.2625,600——
2012-01-05$11.25$75.0523,200——
2012-01-04$11.00$73.3937,900——
2012-01-03$10.55$70.3820,400——