Friedman Industries Inc (FRD) Historical Stock Data
16.47 ↑0.45 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRD is up 1.06% a day on average. There have been 17 days where Friedman Industries Inc closed green and 13 days where FRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.81 | 16.47 | ↑$0.66 (4.17%) | 15.81 | 16.47 | 12.75K |
| 2024-12-19 | 15.85 | 16.02 | ↑$0.17 (1.07%) | 15.73 | 16.23 | 5.97K |
| 2024-12-18 | 15.31 | 15.78 | ↑$0.47 (3.07%) | 15.31 | 16.19 | 9.05K |
| 2024-12-17 | 15.59 | 15.60 | ↑$0.01 (0.06%) | 15.32 | 15.60 | 14.91K |
| 2024-12-16 | 15.88 | 15.48 | ↓$0.40 (-2.52%) | 15.48 | 15.88 | 7.85K |
| 2024-12-13 | 16.00 | 15.77 | ↓$0.23 (-1.44%) | 15.60 | 16.01 | 8.92K |
| 2024-12-12 | 16.40 | 15.89 | ↓$0.51 (-3.11%) | 15.89 | 16.48 | 7.95K |
| 2024-12-11 | 17.74 | 16.45 | ↓$1.29 (-7.27%) | 16.45 | 17.74 | 9.24K |
| 2024-12-10 | 17.54 | 17.24 | ↓$0.30 (-1.73%) | 17.21 | 17.75 | 11.82K |
| 2024-12-09 | 17.67 | 17.99 | ↑$0.32 (1.81%) | 17.04 | 18.01 | 11.61K |
| 2024-12-06 | 16.76 | 17.67 | ↑$0.91 (5.43%) | 16.76 | 17.67 | 9.16K |
| 2024-12-05 | 16.17 | 16.96 | ↑$0.79 (4.89%) | 15.94 | 16.96 | 22.90K |
| 2024-12-04 | 15.90 | 16.28 | ↑$0.38 (2.39%) | 15.77 | 16.28 | 7.22K |
| 2024-12-03 | 16.71 | 15.89 | ↓$0.82 (-4.91%) | 15.87 | 16.71 | 11.56K |
| 2024-12-02 | 15.60 | 16.63 | ↑$1.03 (6.60%) | 15.05 | 18.48 | 34.67K |
| 2024-11-29 | 15.30 | 15.23 | ↓$0.07 (-0.46%) | 15.10 | 15.30 | 3.56K |
| 2024-11-27 | 14.92 | 14.80 | ↓$0.12 (-0.80%) | 14.61 | 15.34 | 9.17K |
| 2024-11-26 | 14.78 | 15.10 | ↑$0.32 (2.17%) | 14.75 | 15.35 | 4.94K |
| 2024-11-25 | 14.23 | 15.05 | ↑$0.82 (5.76%) | 14.23 | 15.49 | 11.71K |
| 2024-11-22 | 13.70 | 15.08 | ↑$1.38 (10.09%) | 13.57 | 15.10 | 15.97K |
| 2024-11-21 | 13.76 | 13.56 | ↓$0.20 (-1.45%) | 13.40 | 13.85 | 22.80K |
| 2024-11-20 | 13.80 | 14.02 | ↑$0.22 (1.60%) | 13.64 | 14.02 | 11.56K |
| 2024-11-19 | 13.85 | 13.76 | ↓$0.09 (-0.65%) | 13.75 | 14.03 | 6.93K |
| 2024-11-18 | 14.53 | 13.86 | ↓$0.67 (-4.62%) | 13.86 | 14.65 | 8.20K |
| 2024-11-15 | 14.72 | 14.47 | ↓$0.25 (-1.70%) | 14.40 | 14.72 | 5.29K |
| 2024-11-14 | 14.29 | 14.69 | ↑$0.40 (2.80%) | 14.14 | 14.72 | 12.70K |
| 2024-11-13 | 13.85 | 14.14 | ↑$0.29 (2.09%) | 13.85 | 14.53 | 22.08K |
| 2024-11-12 | 14.80 | 14.65 | ↓$0.15 (-1.01%) | 14.42 | 15.00 | 8.94K |
| 2024-11-11 | 14.31 | 14.85 | ↑$0.54 (3.77%) | 14.31 | 15.17 | 8.89K |
| 2024-11-08 | 13.91 | 14.69 | ↑$0.78 (5.61%) | 13.91 | 14.90 | 5.62K |
Create an account or log in to view more rows.
$FRD Stair stepping nicely
$FRD cover that shit
$FRD who here can't stand the CEO?
$FRD Growth/Value
$FRD shaking weak hands that’s all
$FRD cup and handle dont play
$FRD Many many bears
$FRD let’s go down baby 😉
$FRD will go green when market opens!
$FRD Buy the dip