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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.86$56.974,600——
2020-12-30$6.84$56.8117,000——
2020-12-29$6.84$56.813,700——
2020-12-28$6.91$57.3917,100——
2020-12-24$6.80$56.475,500——
2020-12-23$6.90$57.3012,400——
2020-12-22$6.90$57.3010,500——
2020-12-21$6.93$57.557,800——
2020-12-18$6.76$56.1415,600——
2020-12-17$7.05$58.559,100——
2020-12-16$6.81$56.569,000——
2020-12-15$7.01$58.2227,100——
2020-12-14$6.81$56.5615,700——
2020-12-11$6.94$57.6411,900——
2020-12-10$7.05$58.5518,100——
2020-12-09$7.08$58.8027,000——
2020-12-08$7.01$58.2212,900——
2020-12-07$7.15$59.3814,500——
2020-12-04$7.17$59.5528,800——
2020-12-03$7.10$58.9777,600——
2020-12-02$6.49$53.9017,700——
2020-12-01$6.39$53.0717,500——
2020-11-30$6.21$51.5715,800——
2020-11-27$6.24$51.826,200——
2020-11-25$6.19$51.4117,000——
2020-11-24$6.21$51.5710,800——
2020-11-23$6.09$50.5819,500——
2020-11-20$6.04$50.1610,800——
2020-11-19$6.03$50.0830,700——
2020-11-18$5.93$49.2517,100——
2020-11-17$5.80$48.1728,900——
2020-11-16$5.70$47.345,000——
2020-11-13$5.79$48.092,100——
2020-11-12$5.71$47.421,200——
2020-11-11$5.78$48.003,000——
2020-11-10$5.70$47.344,400——
2020-11-09$5.80$48.1712,200——
2020-11-06$5.71$47.423,700——
2020-11-05$5.66$47.016,300——
2020-11-04$5.56$46.186,100——
2020-11-03$5.58$46.344,700——
2020-11-02$5.61$46.5911,500——
2020-10-30$5.60$46.516,900——
2020-10-29$5.67$47.093,000——
2020-10-28$5.68$47.176,300——
2020-10-27$5.75$47.752,300——
2020-10-26$5.76$47.847,900——
2020-10-23$5.89$48.922,500——
2020-10-22$5.80$48.174,400——
2020-10-21$5.90$49.005,400——
2020-10-20$5.85$48.585,200——
2020-10-19$5.98$49.666,100——
2020-10-16$6.01$49.915,000——
2020-10-15$5.95$49.415,300——
2020-10-14$5.97$49.581,400——
2020-10-13$5.97$49.585,100——
2020-10-12$5.80$48.1719,600——
2020-10-09$5.95$49.412,000——
2020-10-08$5.90$49.002,800——
2020-10-07$5.81$48.096,200——
2020-10-06$5.70$47.187,200——
2020-10-05$5.75$47.597,900——
2020-10-02$5.74$47.516,900——
2020-10-01$5.80$48.008,400——
2020-09-30$5.80$48.004,000——
2020-09-29$5.92$49.004,300——
2020-09-28$5.81$48.0920,000——
2020-09-25$5.89$48.755,000——
2020-09-24$5.73$47.429,700——
2020-09-23$5.85$48.427,300——
2020-09-22$5.96$49.334,100——
2020-09-21$5.88$48.6717,300——
2020-09-18$6.04$49.9961,900——
2020-09-17$5.89$48.7520,000——
2020-09-16$5.83$48.2514,300——
2020-09-15$6.15$50.907,600——
2020-09-14$6.23$51.5610,900——
2020-09-11$6.24$51.656,300——
2020-09-10$6.15$50.909,000——
2020-09-09$6.20$51.315,200——
2020-09-08$6.08$50.3211,000——
2020-09-04$6.15$50.9014,300——
2020-09-03$6.02$49.8219,100——
2020-09-02$6.46$53.4729,600——
2020-09-01$5.93$49.085,300——
2020-08-31$6.06$50.1615,300——
2020-08-28$6.14$50.8275,500——
2020-08-27$5.79$47.9250,000——
2020-08-26$5.40$44.6916,100——
2020-08-25$5.26$43.5332,000——
2020-08-24$5.27$43.629,100——
2020-08-21$5.21$43.1210,600——
2020-08-20$5.21$43.1213,600——
2020-08-19$5.54$45.855,800——
2020-08-18$5.55$45.9310,700——
2020-08-17$5.49$45.4439,500——
2020-08-14$5.16$42.718,000——
2020-08-13$5.20$43.043,400——
2020-08-12$5.20$43.046,900——
2020-08-11$5.17$42.7910,100——
2020-08-10$5.23$43.2916,200——
2020-08-07$5.12$42.386,500——
2020-08-06$5.05$41.805,500——
2020-08-05$5.12$42.385,600——
2020-08-04$5.07$41.96900——
2020-08-03$5.10$42.2113,600——
2020-07-31$5.02$41.555,700——
2020-07-30$5.14$42.542,600——
2020-07-29$5.11$42.294,000——
2020-07-28$5.12$42.385,700——
2020-07-27$5.15$42.622,800——
2020-07-24$4.98$41.2222,300——
2020-07-23$5.13$42.46900——
2020-07-22$5.14$42.543,400——
2020-07-21$5.10$42.214,800——
2020-07-20$5.13$42.46900——
2020-07-17$5.14$42.542,000——
2020-07-16$5.20$43.041,700——
2020-07-15$5.15$42.464,000——
2020-07-14$5.14$42.38700——
2020-07-13$5.10$42.059,900——
2020-07-10$5.18$42.7110,200——
2020-07-09$5.19$42.798,200——
2020-07-08$5.22$43.0419,200——
2020-07-07$5.16$42.5422,300——
2020-07-06$5.20$42.879,800——
2020-07-02$5.16$42.5423,300——
2020-07-01$5.16$42.546,300——
2020-06-30$5.05$41.6320,900——
2020-06-29$4.93$40.648,400——
2020-06-26$4.95$40.8112,800——
2020-06-25$4.87$40.156,800——
2020-06-24$4.94$40.735,000——
2020-06-23$4.94$40.7311,800——
2020-06-22$4.94$40.7312,700——
2020-06-19$4.90$40.405,500——
2020-06-18$5.04$41.554,000——
2020-06-17$5.04$41.552,600——
2020-06-16$4.95$40.8117,200——
2020-06-15$4.85$39.983,800——
2020-06-12$4.85$39.985,600——
2020-06-11$4.77$39.3326,600——
2020-06-10$5.29$43.6117,300——
2020-06-09$5.00$41.2224,900——
2020-06-08$4.85$39.9827,900——
2020-06-05$4.61$38.0119,400——
2020-06-04$4.72$38.919,100——
2020-06-03$4.55$37.5121,300——
2020-06-02$4.51$37.1811,500——
2020-06-01$4.46$36.7710,900——
2020-05-29$4.46$36.7713,700——
2020-05-28$4.43$36.525,400——
2020-05-27$4.44$36.6014,500——
2020-05-26$4.32$35.6210,900——
2020-05-22$4.48$36.937,900——
2020-05-21$4.41$36.367,600——
2020-05-20$4.52$37.266,300——
2020-05-19$4.40$36.274,200——
2020-05-18$4.61$38.0115,300——
2020-05-15$4.60$37.923,200——
2020-05-14$4.58$37.761,600——
2020-05-13$4.68$38.581,600——
2020-05-12$4.57$37.6812,600——
2020-05-11$4.65$38.3411,300——
2020-05-08$4.71$38.833,300——
2020-05-07$4.71$38.8310,000——
2020-05-06$4.52$37.264,200——
2020-05-05$4.36$35.957,600——
2020-05-04$4.51$37.184,900——
2020-05-01$4.26$35.128,100——
2020-04-30$4.26$35.128,900——
2020-04-29$4.38$36.1115,900——
2020-04-28$4.36$35.9522,900——
2020-04-27$4.44$36.6016,600——
2020-04-24$4.29$35.3756,000——
2020-04-23$4.17$34.385,900——
2020-04-22$4.18$34.3014,600——
2020-04-21$4.17$34.2110,000——
2020-04-20$4.35$35.6917,700——
2020-04-17$4.40$36.1011,400——
2020-04-16$4.18$34.3045,300——
2020-04-15$4.62$37.919,300——
2020-04-14$4.80$39.388,800——
2020-04-13$4.70$38.567,700——
2020-04-09$4.80$39.383,300——
2020-04-08$4.55$37.331,000——
2020-04-07$4.42$36.279,300——
2020-04-06$4.60$37.743,900——
2020-04-03$4.41$36.185,000——
2020-04-02$4.49$36.842,900——
2020-04-01$4.53$37.176,800——
2020-03-31$4.41$36.184,100——
2020-03-30$4.26$34.955,000——
2020-03-27$4.13$33.896,600——
2020-03-26$4.32$35.4420,300——
2020-03-25$3.94$32.3323,200——
2020-03-24$3.88$31.834,500——
2020-03-23$3.79$31.107,400——
2020-03-20$3.96$32.498,900——
2020-03-19$4.23$34.7119,800——
2020-03-18$3.99$32.747,500——
2020-03-17$4.15$34.0512,000——
2020-03-16$4.60$37.7421,200——
2020-03-13$4.75$38.976,000——
2020-03-12$5.13$42.097,300——
2020-03-11$5.21$42.75800——
2020-03-10$5.26$43.1614,200——
2020-03-09$5.14$42.174,300——
2020-03-06$5.50$45.1318,600——
2020-03-05$5.64$46.2815,000——
2020-03-04$5.56$45.621,300——
2020-03-03$5.65$46.365,700——
2020-03-02$5.59$45.8714,400——
2020-02-28$5.53$45.3711,300——
2020-02-27$5.53$45.3713,700——
2020-02-26$5.60$45.958,700——
2020-02-25$5.60$45.957,600——
2020-02-24$5.65$46.3615,700——
2020-02-21$5.52$45.294,000——
2020-02-20$5.50$45.135,300——
2020-02-19$5.55$45.544,800——
2020-02-18$5.56$45.627,200——
2020-02-14$5.54$45.453,600——
2020-02-13$5.74$47.102,800——
2020-02-12$5.52$45.2946,700——
2020-02-11$5.91$48.492,300——
2020-02-10$5.86$48.085,800——
2020-02-07$5.89$48.336,700——
2020-02-06$5.85$48.002,900——
2020-02-05$5.90$48.4115,100——
2020-02-04$5.86$48.085,200——
2020-02-03$5.86$48.081,200——
2020-01-31$5.87$48.161,500——
2020-01-30$5.92$48.573,800——
2020-01-29$5.88$48.245,500——
2020-01-28$5.82$47.7512,400——
2020-01-27$5.83$47.839,400——
2020-01-24$5.86$48.083,500——
2020-01-23$5.84$47.9213,200——
2020-01-22$5.90$48.4123,400——
2020-01-21$5.87$48.1611,300——
2020-01-17$5.90$48.4112,200——
2020-01-16$5.90$48.4117,200——
2020-01-15$5.81$47.6712,200——
2020-01-14$5.79$47.516,000——
2020-01-13$6.01$49.313,600——
2020-01-10$5.99$49.155,300——
2020-01-09$5.99$49.1514,700——
2020-01-08$5.97$48.8210,700——
2020-01-07$6.03$49.316,200——
2020-01-06$6.03$49.3111,700——
2020-01-03$6.00$49.0634,100——
2020-01-02$6.05$49.477,200——