MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRD — Friedman Industries Inc. Common Stock
NasdaqFriedman Industries Inc. Common Stock
$41.08
+1.45(+3.66%)
- O
- 40.27
- H
- 41.12
- L
- 40.13
- V
- 27.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.08
Period Return+141.65%
Period High$48.77
Period Low$14.00
Avg Daily Volume38.9K
Total Trading Days365
FRD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.27 | $41.12 | $40.13 | $41.08 | +$1.45 | +3.66% | 27,466 | $40.70 | $40.13 $41.12 |
| Oct 1, 2026 | $38.32 | $40.36 | $36.88 | $39.63 | +$1.43 | +3.74% | 57,089 | $38.60 | $36.88 $40.36 |
| Sep 30, 2026 | $38.82 | $39.15 | $37.97 | $38.20 | $-0.54 | -1.39% | 36,080 | $38.31 | $37.97 $39.15 |
| Sep 29, 2026 | $39.42 | $39.57 | $38.46 | $38.74 | $-0.68 | -1.73% | 43,674 | $38.89 | $38.46 $39.57 |
| Sep 28, 2026 | $38.75 | $39.72 | $38.49 | $39.42 | +$0.08 | +0.20% | 56,376 | $39.25 | $38.49 $39.72 |
| Sep 25, 2026 | $39.56 | $40.17 | $38.72 | $39.34 | $-0.13 | -0.33% | 36,166 | $39.27 | $38.72 $40.17 |
| Sep 24, 2026 | $38.95 | $39.91 | $38.91 | $39.47 | +$0.06 | +0.15% | 44,417 | $39.42 | $38.91 $39.91 |
| Sep 23, 2026 | $39.56 | $39.62 | $38.60 | $39.41 | $-0.98 | -2.43% | 39,089 | $39.19 | $38.60 $39.62 |
| Sep 22, 2026 | $40.43 | $40.93 | $39.12 | $40.39 | +$0.43 | +1.08% | 63,994 | $39.99 | $39.12 $40.93 |
| Sep 21, 2026 | $41.00 | $41.17 | $39.60 | $39.96 | $-1.25 | -3.03% | 46,242 | $40.35 | $39.60 $41.17 |
| Sep 18, 2026 | $41.78 | $41.78 | $39.64 | $41.21 | $-0.57 | -1.36% | 153,920 | $41.00 | $39.64 $41.78 |
| Sep 17, 2026 | $41.52 | $42.70 | $41.37 | $41.78 | +$1.32 | +3.26% | 36,039 | $41.94 | $41.37 $42.70 |
| Sep 16, 2026 | $40.84 | $41.45 | $39.50 | $40.46 | $-0.34 | -0.83% | 70,418 | $40.48 | $39.50 $41.45 |
| Sep 15, 2026 | $41.43 | $41.43 | $40.04 | $40.80 | $-0.58 | -1.40% | 69,953 | $40.91 | $40.04 $41.43 |
| Sep 14, 2026 | $42.75 | $42.90 | $41.10 | $41.38 | $-1.90 | -4.39% | 54,401 | $41.65 | $41.10 $42.90 |
| Sep 11, 2026 | $44.65 | $46.39 | $42.78 | $43.28 | $-1.22 | -2.74% | 54,535 | $43.68 | $42.78 $46.39 |
| Sep 10, 2026 | $44.76 | $45.30 | $42.93 | $44.50 | $-0.06 | -0.13% | 151,336 | $43.91 | $42.93 $45.30 |
| Sep 9, 2026 | $45.07 | $45.65 | $44.33 | $44.56 | $-0.64 | -1.42% | 28,647 | $44.85 | $44.33 $45.65 |
| Sep 8, 2026 | $45.22 | $45.81 | $44.80 | $45.20 | $-0.40 | -0.88% | 31,140 | $45.33 | $44.80 $45.81 |
| Sep 4, 2026 | $45.48 | $46.31 | $44.45 | $45.60 | +$0.24 | +0.53% | 39,837 | $45.67 | $44.45 $46.31 |
| Sep 3, 2026 | $45.53 | $46.49 | $44.60 | $45.36 | +$0.36 | +0.80% | 81,746 | $45.22 | $44.60 $46.49 |
| Sep 2, 2026 | $44.19 | $46.20 | $43.63 | $45.00 | +$1.05 | +2.39% | 77,250 | $44.99 | $43.63 $46.20 |
| Sep 1, 2026 | $43.25 | $44.18 | $42.57 | $43.95 | +$0.70 | +1.62% | 46,380 | $43.44 | $42.57 $44.18 |
| Aug 31, 2026 | $43.59 | $43.61 | $42.63 | $43.25 | $-0.47 | -1.08% | 45,787 | $43.25 | $42.63 $43.61 |
| Aug 28, 2026 | $45.21 | $45.79 | $43.65 | $43.72 | $-1.12 | -2.50% | 36,377 | $44.36 | $43.65 $45.79 |
| Aug 27, 2026 | $42.65 | $45.11 | $42.47 | $44.84 | +$2.61 | +6.18% | 54,407 | $44.13 | $42.47 $45.11 |
| Aug 26, 2026 | $44.50 | $44.56 | $42.20 | $42.23 | $-1.72 | -3.91% | 61,149 | $42.69 | $42.20 $44.56 |
| Aug 25, 2026 | $42.31 | $44.12 | $42.31 | $43.95 | +$1.90 | +4.52% | 48,907 | $43.48 | $42.31 $44.12 |
| Aug 24, 2026 | $41.16 | $43.19 | $41.16 | $42.05 | +$0.34 | +0.82% | 61,700 | $42.15 | $41.16 $43.19 |
| Aug 21, 2026 | $42.50 | $44.26 | $41.22 | $41.71 | $-0.83 | -1.95% | 107,380 | $41.85 | $41.22 $44.26 |