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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$15.46$131.595,400——
2023-12-28$15.55$132.3528,700——
2023-12-27$15.52$132.1047,100——
2023-12-26$15.22$129.5525,500——
2023-12-22$15.22$129.5524,400——
2023-12-21$15.15$128.9530,300——
2023-12-20$15.68$133.4650,200——
2023-12-19$16.28$138.5777,500——
2023-12-18$14.90$126.8249,800——
2023-12-15$13.71$116.6932,300——
2023-12-14$13.40$114.0614,400——
2023-12-13$13.30$113.2011,400——
2023-12-12$12.75$108.5226,800——
2023-12-11$13.33$113.4629,400——
2023-12-08$13.43$114.3118,300——
2023-12-07$12.90$109.8013,900——
2023-12-06$12.11$103.085,800——
2023-12-05$12.05$102.5614,100——
2023-12-04$12.25$104.2718,400——
2023-12-01$12.60$107.2521,900——
2023-11-30$12.00$102.1416,300——
2023-11-29$11.77$100.1818,500——
2023-11-28$11.45$97.4617,800——
2023-11-27$12.01$102.2213,300——
2023-11-24$12.41$105.632,100——
2023-11-22$12.19$103.762,000——
2023-11-21$12.20$103.849,600——
2023-11-20$12.20$103.8422,200——
2023-11-17$12.66$107.7620,100——
2023-11-16$12.01$102.2210,200——
2023-11-15$12.85$109.3722,800——
2023-11-14$12.10$102.998,700——
2023-11-13$11.65$99.168,100——
2023-11-10$11.41$97.1215,100——
2023-11-09$11.08$94.317,900——
2023-11-08$10.45$88.9513,700——
2023-11-07$10.64$90.5621,400——
2023-11-06$11.10$94.4817,000——
2023-11-03$10.45$88.9514,500——
2023-11-02$10.32$87.8415,900——
2023-11-01$10.29$87.5820,900——
2023-10-31$9.66$82.2238,000——
2023-10-30$9.61$81.8030,600——
2023-10-27$9.71$82.6519,300——
2023-10-26$10.10$85.9740,700——
2023-10-25$9.62$81.8824,600——
2023-10-24$10.28$87.5036,600——
2023-10-23$10.62$90.3950,700——
2023-10-20$11.20$95.339,000——
2023-10-19$11.50$97.8828,600——
2023-10-18$12.25$104.1010,500——
2023-10-17$12.44$105.7136,000——
2023-10-16$12.33$104.7881,000——
2023-10-13$12.29$104.443,400——
2023-10-12$12.57$106.828,300——
2023-10-11$12.58$106.9017,600——
2023-10-10$12.88$109.4513,100——
2023-10-09$12.78$108.6013,700——
2023-10-06$13.09$111.237,200——
2023-10-05$12.86$109.284,600——
2023-10-04$12.71$108.018,400——
2023-10-03$12.61$107.1620,100——
2023-10-02$13.43$114.1215,900——
2023-09-29$13.40$113.878,800——
2023-09-28$13.33$113.2726,700——
2023-09-27$13.85$117.6939,700——
2023-09-26$13.12$111.4934,800——
2023-09-25$13.33$113.2727,300——
2023-09-22$12.84$109.1143,400——
2023-09-21$12.55$106.6521,900——
2023-09-20$13.01$110.5523,600——
2023-09-19$13.21$112.2515,400——
2023-09-18$13.84$117.6162,700——
2023-09-15$13.80$117.2732,400——
2023-09-14$13.28$112.8555,500——
2023-09-13$13.19$112.0818,600——
2023-09-12$13.03$110.7230,200——
2023-09-11$13.13$111.5739,700——
2023-09-08$12.90$109.6242,900——
2023-09-07$13.21$112.2525,800——
2023-09-06$13.14$111.6628,900——
2023-09-05$13.42$114.0463,400——
2023-09-01$14.25$121.0916,700——
2023-08-31$13.92$118.2929,900——
2023-08-30$14.71$125.007,100——
2023-08-29$14.15$120.248,400——
2023-08-28$14.16$120.3324,900——
2023-08-25$13.83$117.5234,500——
2023-08-24$14.09$119.7320,600——
2023-08-23$14.14$120.1633,100——
2023-08-22$14.04$119.3125,700——
2023-08-21$13.92$118.2961,000——
2023-08-18$14.82$125.9420,400——
2023-08-17$14.86$126.2825,600——
2023-08-16$14.93$126.8719,800——
2023-08-15$14.75$125.3478,800——
2023-08-14$17.17$145.9132,300——
2023-08-11$17.79$151.1713,200——
2023-08-10$17.35$147.4325,600——
2023-08-09$17.86$151.7764,500——
2023-08-08$16.77$142.5141,100——
2023-08-07$17.83$151.5130,900——
2023-08-04$17.99$152.8740,600——
2023-08-03$17.94$152.4532,500——
2023-08-02$17.40$147.8629,400——
2023-08-01$17.99$152.8735,500——
2023-07-31$17.79$151.1758,300——
2023-07-28$16.95$144.0445,200——
2023-07-27$17.13$145.5741,600——
2023-07-26$17.18$145.9976,000——
2023-07-25$16.35$138.9446,100——
2023-07-24$16.27$138.26142,000——
2023-07-21$14.72$125.0946,600——
2023-07-20$14.25$121.0938,700——
2023-07-19$14.66$124.4172,700——
2023-07-18$14.00$118.8135,500——
2023-07-17$13.27$112.6163,000——
2023-07-14$13.25$112.4445,800——
2023-07-13$13.35$113.2927,000——
2023-07-12$12.89$109.3920,700——
2023-07-11$12.83$108.889,200——
2023-07-10$12.63$107.1813,600——
2023-07-07$12.69$107.6922,300——
2023-07-06$12.46$105.747,300——
2023-07-05$12.43$105.4825,500——
2023-07-03$12.93$109.7362,100——
2023-06-30$12.60$106.92153,400——
2023-06-29$9.95$84.4423,100——
2023-06-28$9.65$81.894,800——
2023-06-27$9.65$81.894,200——
2023-06-26$9.64$81.819,100——
2023-06-23$9.66$81.986,200——
2023-06-22$9.86$83.674,400——
2023-06-21$10.01$84.9516,800——
2023-06-20$9.83$83.4214,200——
2023-06-16$9.88$83.848,300——
2023-06-15$10.17$86.305,700——
2023-06-14$10.30$87.418,600——
2023-06-13$10.25$86.9810,200——
2023-06-12$10.17$86.3014,200——
2023-06-09$9.85$83.5911,500——
2023-06-08$9.99$84.784,600——
2023-06-07$9.74$82.6511,700——
2023-06-06$9.68$82.1513,900——
2023-06-05$9.55$81.046,500——
2023-06-02$9.70$82.3220,600——
2023-06-01$9.55$81.0412,700——
2023-05-31$9.62$81.6412,600——
2023-05-30$9.65$81.8919,000——
2023-05-26$10.15$86.137,400——
2023-05-25$10.22$86.733,000——
2023-05-24$10.23$86.8111,800——
2023-05-23$10.25$86.984,000——
2023-05-22$10.29$87.3215,200——
2023-05-19$10.40$88.267,400——
2023-05-18$10.34$87.7512,600——
2023-05-17$10.20$86.562,900——
2023-05-16$10.05$85.2911,800——
2023-05-15$10.38$88.0912,700——
2023-05-12$10.38$88.092,700——
2023-05-11$10.30$87.416,800——
2023-05-10$10.41$88.347,800——
2023-05-09$10.58$89.787,000——
2023-05-08$10.57$89.706,500——
2023-05-05$10.90$92.5024,000——
2023-05-04$10.17$86.306,900——
2023-05-03$10.27$87.1510,100——
2023-05-02$10.95$92.9211,300——
2023-05-01$11.10$94.205,400——
2023-04-28$11.15$94.628,900——
2023-04-27$11.13$94.4512,500——
2023-04-26$11.22$95.049,400——
2023-04-25$11.14$94.376,000——
2023-04-24$11.78$99.793,300——
2023-04-21$11.82$100.135,800——
2023-04-20$11.90$100.806,000——
2023-04-19$11.78$99.796,800——
2023-04-18$11.71$99.1911,200——
2023-04-17$11.71$99.196,900——
2023-04-14$11.83$100.214,300——
2023-04-13$11.73$99.362,700——
2023-04-12$11.59$98.186,400——
2023-04-11$11.50$97.423,600——
2023-04-10$11.40$96.575,400——
2023-04-06$11.34$96.063,200——
2023-04-05$11.73$99.369,900——
2023-04-04$11.67$98.867,200——
2023-04-03$11.86$100.4711,800——
2023-03-31$11.34$96.0617,200——
2023-03-30$11.50$97.429,800——
2023-03-29$11.33$95.9815,100——
2023-03-28$11.58$98.097,800——
2023-03-27$11.54$97.7515,400——
2023-03-24$11.15$94.4513,300——
2023-03-23$11.08$93.8615,600——
2023-03-22$11.51$97.503,100——
2023-03-21$11.53$97.6710,500——
2023-03-20$11.54$97.7517,400——
2023-03-17$11.00$93.1819,200——
2023-03-16$11.33$95.9828,800——
2023-03-15$11.48$97.2518,000——
2023-03-14$12.18$103.1817,100——
2023-03-13$12.37$104.7940,700——
2023-03-10$12.50$105.899,800——
2023-03-09$12.85$108.854,600——
2023-03-08$13.01$110.2115,100——
2023-03-07$12.93$109.53233,000——
2023-03-06$13.01$110.21177,700——
2023-03-03$12.49$105.8019,700——
2023-03-02$12.25$103.7729,300——
2023-03-01$11.71$99.197,600——
2023-02-28$11.89$100.7230,500——
2023-02-27$11.47$97.1612,800——
2023-02-24$11.38$96.4049,300——
2023-02-23$11.62$98.4320,600——
2023-02-22$11.89$100.7232,900——
2023-02-21$11.64$98.6022,600——
2023-02-17$11.88$100.6333,100——
2023-02-16$11.45$96.9946,400——
2023-02-15$11.30$95.7270,200——
2023-02-14$10.96$92.8418,500——
2023-02-13$11.06$93.6970,900——
2023-02-10$10.69$90.5521,300——
2023-02-09$10.84$91.8320,200——
2023-02-08$10.79$91.408,200——
2023-02-07$11.00$93.1821,100——
2023-02-06$11.15$94.4524,800——
2023-02-03$11.33$95.9827,000——
2023-02-02$11.14$94.3719,900——
2023-02-01$11.32$95.8917,400——
2023-01-31$11.21$94.9611,300——
2023-01-30$11.25$95.3016,300——
2023-01-27$11.10$94.0328,600——
2023-01-26$11.00$93.1889,200——
2023-01-25$10.99$93.1023,300——
2023-01-24$10.76$91.153,400——
2023-01-23$10.82$91.6623,000——
2023-01-20$10.58$89.6246,000——
2023-01-19$10.45$88.5219,300——
2023-01-18$10.31$87.3410,000——
2023-01-17$10.47$88.6923,800——
2023-01-13$10.50$88.9523,400——
2023-01-12$10.51$89.0323,300——
2023-01-11$10.30$87.0819,400——
2023-01-10$10.14$85.7315,500——
2023-01-09$10.04$84.8819,800——
2023-01-06$9.96$84.2167,800——
2023-01-05$9.95$84.1210,600——
2023-01-04$9.88$83.538,000——
2023-01-03$9.64$81.5012,900——