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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.02$49.2330,500——
2019-12-30$5.99$48.985,300——
2019-12-27$6.07$49.647,900——
2019-12-26$6.08$49.728,000——
2019-12-24$6.11$49.962,400——
2019-12-23$6.10$49.8812,500——
2019-12-20$6.15$50.294,200——
2019-12-19$6.18$50.5428,100——
2019-12-18$6.21$50.7828,000——
2019-12-17$6.13$50.134,100——
2019-12-16$6.10$49.8816,600——
2019-12-13$6.10$49.8822,400——
2019-12-12$6.14$50.212,800——
2019-12-11$6.11$49.961,700——
2019-12-10$6.10$49.884,300——
2019-12-09$6.13$50.1313,400——
2019-12-06$6.11$49.967,200——
2019-12-05$6.12$50.053,700——
2019-12-04$6.10$49.8813,300——
2019-12-03$6.12$50.057,600——
2019-12-02$6.06$49.5510,800——
2019-11-29$6.12$50.051,900——
2019-11-27$6.11$49.966,400——
2019-11-26$6.11$49.9618,700——
2019-11-25$6.16$50.3747,100——
2019-11-22$5.96$48.746,900——
2019-11-21$5.95$48.6614,500——
2019-11-20$5.93$48.498,500——
2019-11-19$5.95$48.667,100——
2019-11-18$5.80$47.4320,800——
2019-11-15$6.11$49.9667,400——
2019-11-14$6.70$54.791,000——
2019-11-13$6.73$55.035,700——
2019-11-12$6.85$56.014,100——
2019-11-11$6.85$56.0111,200——
2019-11-08$6.80$55.617,900——
2019-11-07$6.97$57.001,800——
2019-11-06$6.94$56.7525,100——
2019-11-05$7.01$57.3235,100——
2019-11-04$6.96$56.9114,000——
2019-11-01$6.94$56.753,800——
2019-10-31$6.93$56.671,100——
2019-10-30$6.93$56.6717,400——
2019-10-29$6.89$56.3411,300——
2019-10-28$6.70$54.795,200——
2019-10-25$6.72$54.958,700——
2019-10-24$6.70$54.799,700——
2019-10-23$6.70$54.7916,700——
2019-10-22$6.71$54.879,000——
2019-10-21$6.60$53.979,800——
2019-10-18$6.71$54.871,400——
2019-10-17$6.51$53.235,100——
2019-10-16$6.65$54.388,000——
2019-10-15$6.63$54.229,100——
2019-10-14$6.58$53.813,300——
2019-10-11$6.48$52.994,700——
2019-10-10$6.45$52.748,100——
2019-10-09$6.45$52.582,800——
2019-10-08$6.40$52.172,600——
2019-10-07$6.39$52.093,400——
2019-10-04$6.45$52.582,800——
2019-10-03$6.44$52.501,000——
2019-10-02$6.43$52.425,400——
2019-10-01$6.64$54.1310,400——
2019-09-30$6.49$52.913,300——
2019-09-27$6.37$51.931,000——
2019-09-26$6.51$53.07800——
2019-09-25$6.39$52.0911,900——
2019-09-24$6.35$51.7722,200——
2019-09-23$6.43$52.423,900——
2019-09-20$6.57$53.5615,000——
2019-09-19$6.09$49.6510,400——
2019-09-18$6.19$50.4616,400——
2019-09-17$6.13$49.9712,300——
2019-09-16$6.20$50.547,700——
2019-09-13$6.18$50.387,200——
2019-09-12$6.20$50.543,200——
2019-09-11$6.32$51.522,500——
2019-09-10$6.30$51.362,200——
2019-09-09$6.17$50.302,200——
2019-09-06$6.24$50.871,300——
2019-09-05$6.28$51.19400——
2019-09-04$6.18$50.382,200——
2019-09-03$6.15$50.1315,500——
2019-08-30$6.35$51.7713,900——
2019-08-29$6.22$50.713,200——
2019-08-28$6.14$50.058,400——
2019-08-27$6.10$49.734,200——
2019-08-26$6.12$49.893,200——
2019-08-23$6.18$50.387,300——
2019-08-22$6.46$52.668,700——
2019-08-21$6.28$51.1925,700——
2019-08-20$6.01$48.9913,700——
2019-08-19$6.20$50.5413,500——
2019-08-16$6.28$51.1917,800——
2019-08-15$5.91$48.186,000——
2019-08-14$5.96$48.5910,600——
2019-08-13$5.80$47.2817,300——
2019-08-12$6.02$49.0813,400——
2019-08-09$6.28$51.199,300——
2019-08-08$5.97$48.677,500——
2019-08-07$6.08$49.565,700——
2019-08-06$6.02$49.081,900——
2019-08-05$5.78$47.1214,900——
2019-08-02$6.15$50.134,700——
2019-08-01$6.20$50.548,800——
2019-07-31$6.18$50.3816,400——
2019-07-30$6.22$50.716,300——
2019-07-29$6.22$50.713,100——
2019-07-26$6.22$50.716,900——
2019-07-25$6.30$51.363,700——
2019-07-24$6.30$51.3611,600——
2019-07-23$6.33$51.602,600——
2019-07-22$6.23$50.797,000——
2019-07-19$6.11$49.816,400——
2019-07-18$6.22$50.7110,100——
2019-07-17$6.22$50.383,000——
2019-07-16$6.18$50.0612,300——
2019-07-15$6.21$50.3022,300——
2019-07-12$6.25$50.6212,600——
2019-07-11$6.15$49.8116,600——
2019-07-10$6.14$49.7335,500——
2019-07-09$6.09$49.3329,300——
2019-07-08$6.18$50.0613,400——
2019-07-05$6.23$50.462,500——
2019-07-03$6.25$50.6220,400——
2019-07-02$6.36$51.5152,900——
2019-07-01$6.78$54.928,200——
2019-06-28$6.96$56.377,800——
2019-06-27$6.70$54.2720,700——
2019-06-26$6.34$51.3535,200——
2019-06-25$6.46$52.325,600——
2019-06-24$6.65$53.866,300——
2019-06-21$6.83$55.3210,400——
2019-06-20$6.84$55.4013,500——
2019-06-19$6.86$55.566,400——
2019-06-18$6.78$54.9214,400——
2019-06-17$6.82$55.243,600——
2019-06-14$6.80$55.0817,900——
2019-06-13$7.03$56.94400——
2019-06-12$7.06$57.180——
2019-06-11$7.06$57.189,500——
2019-06-10$7.18$58.1613,300——
2019-06-07$7.10$57.5129,100——
2019-06-06$7.38$59.7738,900——
2019-06-05$7.02$56.8628,800——
2019-06-04$7.22$58.4820,500——
2019-06-03$7.29$59.0510,200——
2019-05-31$7.38$59.773,200——
2019-05-30$7.32$59.2912,800——
2019-05-29$7.45$60.349,400——
2019-05-28$7.85$63.5816,900——
2019-05-24$7.71$62.4542,500——
2019-05-23$7.39$59.864,900——
2019-05-22$7.40$59.948,500——
2019-05-21$7.31$59.213,700——
2019-05-20$7.37$59.6910,700——
2019-05-17$7.27$58.8816,700——
2019-05-16$7.28$58.971,600——
2019-05-15$7.26$58.80600——
2019-05-14$7.30$59.134,800——
2019-05-13$7.30$59.133,900——
2019-05-10$7.20$58.327,200——
2019-05-09$7.50$60.751,200——
2019-05-08$7.56$61.236,400——
2019-05-07$7.60$61.5630,400——
2019-05-06$7.23$58.561,700——
2019-05-03$7.25$58.722,200——
2019-05-02$7.22$58.4818,400——
2019-05-01$7.29$59.055,000——
2019-04-30$7.35$59.536,400——
2019-04-29$7.52$60.917,400——
2019-04-26$7.50$60.758,700——
2019-04-25$7.50$60.7512,700——
2019-04-24$7.83$63.1032,700——
2019-04-23$7.71$62.134,200——
2019-04-22$7.79$62.776,200——
2019-04-18$7.66$61.7313,300——
2019-04-17$7.80$62.856,400——
2019-04-16$7.75$62.458,700——
2019-04-15$7.72$62.2121,300——
2019-04-12$7.75$62.453,200——
2019-04-11$7.76$62.531,800——
2019-04-10$7.77$62.616,500——
2019-04-09$7.72$62.214,500——
2019-04-08$7.98$64.305,600——
2019-04-05$7.82$63.025,400——
2019-04-04$7.72$62.2111,000——
2019-04-03$7.76$62.5314,600——
2019-04-02$8.00$64.4720,800——
2019-04-01$7.62$61.4013,400——
2019-03-29$7.67$61.8114,700——
2019-03-28$7.55$60.8414,300——
2019-03-27$7.73$62.298,100——
2019-03-26$7.51$60.5210,700——
2019-03-25$7.73$62.293,700——
2019-03-22$7.75$62.4511,900——
2019-03-21$7.86$63.3420,300——
2019-03-20$7.90$63.6618,100——
2019-03-19$7.80$62.8531,000——
2019-03-18$8.15$65.6717,100——
2019-03-15$8.00$64.479,200——
2019-03-14$8.11$65.3534,300——
2019-03-13$8.23$66.3239,400——
2019-03-12$8.00$64.4714,900——
2019-03-11$8.04$64.7926,700——
2019-03-08$7.49$60.366,700——
2019-03-07$7.45$60.0332,000——
2019-03-06$7.83$63.1013,400——
2019-03-05$7.77$62.6128,500——
2019-03-04$7.71$62.1331,800——
2019-03-01$7.65$61.6515,100——
2019-02-28$7.51$60.5214,100——
2019-02-27$7.86$63.348,000——
2019-02-26$7.62$61.407,600——
2019-02-25$7.60$61.2415,800——
2019-02-22$7.78$62.69105,400——
2019-02-21$7.75$62.4519,200——
2019-02-20$7.75$62.4519,400——
2019-02-19$7.89$63.5852,900——
2019-02-15$7.80$62.8597,800——
2019-02-14$8.06$64.9514,700——
2019-02-13$8.10$65.279,600——
2019-02-12$8.02$64.6324,100——
2019-02-11$7.62$61.4020,900——
2019-02-08$7.62$61.408,100——
2019-02-07$7.66$61.7319,600——
2019-02-06$7.43$59.8715,500——
2019-02-05$7.57$61.0017,700——
2019-02-04$7.64$61.5645,700——
2019-02-01$7.82$63.025,400——
2019-01-31$7.71$62.136,400——
2019-01-30$7.87$63.4223,500——
2019-01-29$7.50$60.4420,500——
2019-01-28$7.95$64.0610,900——
2019-01-25$7.35$59.2322,000——
2019-01-24$7.38$59.4723,300——
2019-01-23$7.81$62.9318,100——
2019-01-22$7.76$62.5318,300——
2019-01-18$7.59$61.169,500——
2019-01-17$7.76$62.539,500——
2019-01-16$8.02$64.639,300——
2019-01-15$7.98$64.305,600——
2019-01-14$7.66$61.734,800——
2019-01-11$7.67$61.817,800——
2019-01-10$8.13$65.5110,000——
2019-01-09$8.23$65.8415,800——
2019-01-08$8.11$64.8834,800——
2019-01-07$7.87$62.9631,200——
2019-01-04$7.28$58.2424,200——
2019-01-03$7.10$56.8012,200——
2019-01-02$7.38$59.0414,800——