Friedman Industries, Incorporated
FRDNASDAQBasic Materials● Active
$24.85
+$0.45(+1.84%)
Market Cap$176737723
P/E Ratio—
52W High$25.11
52W Low$14.51
Friedman Industries, Incorporated（FRD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.77
Jun 8, 2026
+0.5% from here
5-Year Low5Y
$6.74
Sep 26, 2022
+269.4% from low
IPO Priceadj.
$2.30
Mar 17, 1980
+982.6% since IPO
1 Year Ago
$16.42
Jun 9, 2025
+51.6% in 1Y
5 Years Ago
$13.75
Jun 8, 2021
+81.1% in 5Y
10 Years Ago
$5.92
Jun 8, 2016
+320.6% in 10Y
Historical Price Data · FRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.63 | $24.77 | $24.49 | $24.69 | $24.69 | 1K | +0.24% |
| Jun 5, 2026 | $24.05 | $24.63 | $24.05 | $24.40 | $24.40 | 21K | +1.46% |
| Jun 4, 2026 | $23.84 | $24.63 | $23.80 | $24.37 | $24.37 | 20K | +2.22% |
| Jun 3, 2026 | $24.13 | $24.36 | $23.54 | $23.89 | $23.89 | 26K | -0.99% |
| Jun 2, 2026 | $23.47 | $24.47 | $23.20 | $24.38 | $24.38 | 18K | +3.88% |
| Jun 1, 2026 | $23.38 | $23.81 | $22.75 | $23.77 | $23.77 | 26K | +1.67% |
| May 29, 2026 | $23.52 | $24.69 | $23.31 | $23.38 | $23.38 | 29K | -0.60% |
| May 28, 2026 | $23.70 | $24.18 | $23.31 | $23.69 | $23.69 | 69K | -0.04% |
| May 27, 2026 | $22.91 | $23.95 | $22.91 | $23.73 | $23.73 | 40K | +3.58% |
| May 26, 2026 | $20.88 | $22.98 | $20.88 | $22.90 | $22.90 | 46K | +9.67% |
| May 22, 2026 | $20.60 | $21.30 | $20.57 | $20.68 | $20.68 | 15K | +0.39% |
| May 21, 2026 | $20.63 | $20.87 | $20.30 | $20.53 | $20.53 | 16K | -0.48% |
| May 20, 2026 | $20.64 | $20.85 | $20.20 | $20.80 | $20.80 | 16K | +0.78% |
| May 19, 2026 | $20.45 | $20.97 | $20.45 | $20.73 | $20.73 | 15K | +1.37% |
| May 18, 2026 | $20.67 | $20.88 | $20.13 | $20.43 | $20.43 | 26K | -1.16% |
| May 15, 2026 | $20.70 | $20.76 | $20.17 | $20.60 | $20.60 | 30K | -0.48% |
| May 14, 2026 | $21.64 | $21.97 | $20.84 | $20.90 | $20.90 | 13K | -3.42% |
| May 13, 2026 | $21.52 | $22.52 | $20.49 | $21.79 | $21.79 | 58K | +1.25% |
| May 12, 2026 | $21.43 | $21.89 | $20.12 | $21.51 | $21.51 | 107K | +0.37% |
| May 11, 2026 | $21.62 | $21.78 | $21.32 | $21.43 | $21.43 | 15K | -0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FRD
Jan 1 → Dec 31 · 6 years2026+19.9%$20.59 → $24.69
+19.9%
2025+32.0%$15.52 → $20.49
+32.0%
2024-0.1%$15.31 → $15.29
-0.1%
2023+56.6%$9.87 → $15.46
+56.6%
2022+4.1%$9.40 → $9.79
+4.1%
2021-31.8%$13.75 → $9.38
-31.8%
Best Year2023 · +56.6%
Worst Year2021 · -31.8%
Positive Years4 / 6
Avg Annual Return+13.5%
6Y Total Return+79.6%
6Y CAGR~+10.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in FRD?
If you invested $1,000 in FRD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,206
Total Return+320.6%
CAGR~+15.4% / yr
Profit+$3,206
Based on Jun 8, 2016 · $5.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Friedman Industries, Incorporated（FRD）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRD 历史股价FMP 日线复权 OHLCV