Friedman Industries, Incorporated (FRD) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +37.9%
- 3M
- +94.9%
- YTD
- +66.1%
- 1Y
- +103.8%
- 3Y
- +37.5%
- 5Y
- +19.8%
Loading 10-year price history...
FRD Historical Performance
FRD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -3.1%
- 2003 annual price return
- +34.9%
- 2004 annual price return
- +226.0%
- 2005 annual price return
- -46.0%
- 2006 annual price return
- +104.7%
- 2007 annual price return
- -46.2%
- 2008 annual price return
- +6.9%
- 2009 annual price return
- -14.1%
- 2010 annual price return
- +47.3%
- 2011 annual price return
- +21.4%
- 2012 annual price return
- -4.1%
- 2013 annual price return
- -17.3%
- 2014 annual price return
- -17.5%
- 2015 annual price return
- -21.9%
- 2016 annual price return
- +19.4%
- 2017 annual price return
- -13.5%
- 2018 annual price return
- +29.4%
- 2019 annual price return
- -18.4%
- 2020 annual price return
- +13.4%
- 2021 annual price return
- +39.0%
- 2022 annual price return
- +4.7%
- 2023 annual price return
- +60.4%
- 2024 annual price return
- -1.0%
- 2025 annual price return
- +37.5%
- 2026 annual price return
- -8.1%
FRD Stock Price Trajectory (1980–2026)
As of July 6, 2026, Friedman Industries, Incorporated (FRD) trades at $33.62, representing a +103.8% return over the past year. The stock has delivered a +150.9% total return over five years (+19.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.97 on June 23, 2026. From this peak, FRD has corrected -11.5%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers ZEUS (+39.2% 1Y), RS (+14.3% 1Y), and SSD (+22.0% 1Y), FRD has outperformed the peer group average. Compare FRD vs ZEUS →
FRD Historical Price Data · from 1980
Rows 1–50 of 11,719| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 35.15 | 35.65 | 33.18 | 33.62 | 106K | -4.03% |
| 2026-07-01 | 32.29 | 36.66 | 31.84 | 35.03 | 283K | +8.86% |
| 2026-06-30 | 32.55 | 32.55 | 30.67 | 32.18 | 58K | -0.77% |
| 2026-06-29 | 34.22 | 34.23 | 32.21 | 32.43 | 57K | -5.81% |
| 2026-06-26 | 33.54 | 34.50 | 32.83 | 34.43 | 0 | +2.14% |
| 2026-06-25 | 34.26 | 34.28 | 32.92 | 33.71 | 55K | -0.15% |
| 2026-06-24 | 35.28 | 35.99 | 33.70 | 33.76 | 46K | -4.31% |
| 2026-06-23 | 37.00 | 37.97 | 34.90 | 35.28 | 106K | -5.03% |
| 2026-06-22 | 36.14 | 37.32 | 36.14 | 37.15 | 56K | -0.72% |
| 2026-06-18 | 36.43 | 37.87 | 33.79 | 37.42 | 162K | +3.74% |
| 2026-06-17 | 34.77 | 37.00 | 34.77 | 36.07 | 89K | +3.47% |
| 2026-06-16 | 34.69 | 36.15 | 33.42 | 34.86 | 128K | -0.03% |
| 2026-06-15 | 34.72 | 35.48 | 33.75 | 34.87 | 23K | +0.43% |
| 2026-06-12 | 31.20 | 36.21 | 31.16 | 34.72 | 324K | +31.61% |
| 2026-06-11 | 26.10 | 26.50 | 25.14 | 26.38 | 34K | +3.25% |
| 2026-06-10 | 25.24 | 26.00 | 25.12 | 25.55 | 62K | +1.23% |
| 2026-06-09 | 24.68 | 25.61 | 24.60 | 25.24 | 25K | +2.35% |
| 2026-06-08 | 24.63 | 25.00 | 24.30 | 24.66 | 41K | +1.07% |
| 2026-06-05 | 24.35 | 24.52 | 23.99 | 24.40 | 20K | +0.12% |
| 2026-06-04 | 23.80 | 24.63 | 23.80 | 24.37 | 18K | +2.01% |
| 2026-06-03 | 24.13 | 24.36 | 23.54 | 23.89 | 26K | -2.01% |
| 2026-06-02 | 24.33 | 24.46 | 23.47 | 24.38 | 17K | +2.57% |
| 2026-06-01 | 23.02 | 23.77 | 22.75 | 23.77 | 25K | +1.67% |
| 2026-05-29 | 23.96 | 24.40 | 23.38 | 23.38 | 27K | -1.31% |
| 2026-05-28 | 23.70 | 23.95 | 23.31 | 23.69 | 68K | -0.17% |
| 2026-05-27 | 22.86 | 23.95 | 22.86 | 23.73 | 36K | +3.62% |
| 2026-05-26 | 20.88 | 22.98 | 20.88 | 22.90 | 46K | +10.74% |
| 2026-05-22 | 20.96 | 21.30 | 20.57 | 20.68 | 13K | +0.73% |
| 2026-05-21 | 20.62 | 20.77 | 20.27 | 20.53 | 16K | -1.30% |
| 2026-05-20 | 20.60 | 20.85 | 20.20 | 20.80 | 16K | +0.34% |
| 2026-05-19 | 20.71 | 20.97 | 20.54 | 20.73 | 14K | +1.47% |
| 2026-05-18 | 20.29 | 20.88 | 20.13 | 20.43 | 26K | -0.83% |
| 2026-05-15 | 20.25 | 20.76 | 20.17 | 20.60 | 30K | -1.44% |
| 2026-05-14 | 21.40 | 21.77 | 20.74 | 20.90 | 12K | -4.08% |
| 2026-05-13 | 21.52 | 22.52 | 20.49 | 21.79 | 58K | +1.30% |
| 2026-05-12 | 21.43 | 21.82 | 20.12 | 21.51 | 107K | +0.37% |
| 2026-05-11 | 21.61 | 21.77 | 21.35 | 21.43 | 15K | -1.02% |
| 2026-05-08 | 20.77 | 21.75 | 20.77 | 21.65 | 16K | +2.95% |
| 2026-05-07 | 20.70 | 21.47 | 19.70 | 21.03 | 29K | -0.05% |
| 2026-05-06 | 20.70 | 21.32 | 20.70 | 21.04 | 15K | +0.72% |
| 2026-05-05 | 20.39 | 21.42 | 20.33 | 20.89 | 19K | +2.10% |
| 2026-05-04 | 20.30 | 20.88 | 19.91 | 20.46 | 29K | -0.53% |
| 2026-05-01 | 20.35 | 20.57 | 20.13 | 20.57 | 9K | -0.10% |
| 2026-04-30 | 19.87 | 20.59 | 19.58 | 20.59 | 15K | +3.47% |
| 2026-04-29 | 20.17 | 20.22 | 19.39 | 19.90 | 27K | -2.21% |
| 2026-04-28 | 19.90 | 20.50 | 19.80 | 20.35 | 24K | +1.65% |
| 2026-04-27 | 20.18 | 20.45 | 19.86 | 20.02 | 16K | -2.44% |
| 2026-04-24 | 19.70 | 20.61 | 19.34 | 20.52 | 40K | +4.14% |
| 2026-04-23 | 19.66 | 20.15 | 19.41 | 19.70 | 18K | +1.99% |
| 2026-04-22 | 19.25 | 19.63 | 19.01 | 19.32 | 64K | +2.44% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FRD — Frequently Asked Questions
Quick answers to the most common questions about buying FRD stock.
How has FRD stock performed recently?
FRD returned +103.8% over the past year, beating its 5-year annualized CAGR of +19.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FRD's all-time high price?
Friedman Industries, Incorporated reached $37.97 on 2026-06-23. The 52-week high is $37.97. Current 1-year return of +103.8% places the stock closer to historical peaks.
Where can I download FRD historical price data?
This page provides FRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.