Friedman Industries - 45 Year Stock Price History | FRD
Historical daily share price chart and data for Friedman Industries since 1980 adjusted for splits and dividends. The latest closing stock price for Friedman Industries as of May 20, 2025 is 16.51.
- The all-time high Friedman Industries stock closing price was 19.26 on April 26, 2024.
- The Friedman Industries 52-week high stock price is 19.12, which is 15.8% above the current share price.
- The Friedman Industries 52-week low stock price is 12.24, which is 25.9% below the current share price.
- The average Friedman Industries stock price for the last 52 weeks is 15.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Friedman Industries Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
15.7588 |
14.8224 |
17.5500 |
13.6778 |
16.5100 |
8.54% |
| 2024 |
16.3110 |
15.2406 |
19.2603 |
13.4894 |
15.2104 |
-0.26% |
| 2023 |
12.0134 |
9.4456 |
17.7172 |
9.3923 |
15.2504 |
58.98% |
| 2022 |
8.8377 |
9.0770 |
11.5042 |
6.8908 |
9.5926 |
5.34% |
| 2021 |
10.5024 |
6.4969 |
14.8343 |
6.4969 |
9.1061 |
37.91% |
| 2020 |
5.1987 |
5.7337 |
6.9012 |
3.6039 |
6.6028 |
15.73% |
| 2019 |
6.5013 |
6.8420 |
7.6860 |
5.4608 |
5.7052 |
-12.71% |
| 2018 |
6.9323 |
4.9764 |
10.3235 |
4.9214 |
6.5360 |
26.02% |
| 2017 |
5.4265 |
5.9608 |
6.4870 |
4.7025 |
5.1864 |
-14.17% |
| 2016 |
5.0519 |
5.0260 |
6.0696 |
3.9893 |
6.0424 |
21.31% |
| 2015 |
5.5793 |
6.3270 |
6.3270 |
4.9809 |
4.9809 |
-20.49% |
| 2014 |
7.2787 |
7.5222 |
7.8413 |
6.2197 |
6.2644 |
-16.72% |
| 2013 |
8.6990 |
8.7735 |
10.1895 |
7.4337 |
7.5222 |
-12.91% |
| 2012 |
8.2657 |
8.1571 |
9.5721 |
7.2147 |
8.6370 |
5.98% |
| 2011 |
7.5205 |
6.4046 |
9.7362 |
6.0661 |
8.1494 |
26.23% |
| 2010 |
4.3077 |
4.0376 |
6.5153 |
3.6078 |
6.4562 |
62.92% |
| 2009 |
3.8562 |
4.4470 |
6.4380 |
2.6084 |
3.9629 |
-9.42% |
| 2008 |
3.9715 |
3.8760 |
6.3569 |
2.9014 |
4.3750 |
11.10% |
| 2007 |
5.4142 |
7.0707 |
7.3581 |
3.7086 |
3.9380 |
-45.64% |
| 2006 |
5.1550 |
3.4097 |
7.4060 |
3.3867 |
7.2443 |
113.18% |
| 2005 |
4.2480 |
6.0250 |
8.7963 |
3.2482 |
3.3982 |
-43.02% |
| 2004 |
2.7982 |
1.7702 |
6.4893 |
1.6928 |
5.9642 |
231.92% |
| 2003 |
1.4357 |
1.2782 |
1.8290 |
1.2047 |
1.7969 |
41.71% |
| 2002 |
1.3119 |
1.2691 |
1.5617 |
1.1807 |
1.2680 |
6.15% |
| 2001 |
1.3637 |
1.3547 |
1.6922 |
1.1154 |
1.1945 |
-11.83% |
| 2000 |
1.6044 |
1.4201 |
1.9222 |
1.2958 |
1.3547 |
-6.37% |
| 1999 |
1.6929 |
1.8614 |
2.0065 |
1.3933 |
1.4469 |
-22.27% |
| 1998 |
2.3226 |
2.1300 |
3.0899 |
1.7165 |
1.8614 |
-11.70% |
| 1997 |
2.3006 |
1.8039 |
3.2939 |
1.7217 |
2.1081 |
14.33% |
| 1996 |
1.3995 |
1.1629 |
2.0845 |
1.0676 |
1.8439 |
61.07% |
| 1995 |
1.1568 |
1.0823 |
1.3275 |
1.0357 |
1.1448 |
9.08% |
| 1994 |
1.0597 |
0.9828 |
1.1965 |
0.9183 |
1.0495 |
6.79% |
| 1993 |
0.8264 |
0.6244 |
1.1019 |
0.5912 |
0.9828 |
64.54% |
| 1992 |
0.6077 |
0.4443 |
0.7963 |
0.4017 |
0.5973 |
27.38% |
| 1991 |
0.5073 |
0.5444 |
0.5773 |
0.4443 |
0.4689 |
-10.28% |
| 1990 |
0.5652 |
0.5310 |
0.7705 |
0.4355 |
0.5226 |
-5.24% |
| 1989 |
0.6599 |
0.7991 |
0.8177 |
0.5106 |
0.5515 |
-30.98% |
| 1988 |
0.8439 |
1.5221 |
1.5575 |
0.5947 |
0.7991 |
-48.10% |
| 1987 |
1.2718 |
1.1968 |
1.5575 |
1.0957 |
1.5398 |
30.50% |
| 1986 |
1.2132 |
1.1880 |
1.4665 |
1.0282 |
1.1799 |
-3.29% |
| 1985 |
1.0695 |
1.0244 |
1.2200 |
0.9792 |
1.2200 |
20.90% |
| 1984 |
1.0530 |
1.0193 |
1.1314 |
0.9479 |
1.0091 |
-2.39% |
| 1983 |
0.9703 |
0.7717 |
1.0921 |
0.7717 |
1.0338 |
36.53% |
| 1982 |
0.7601 |
0.9398 |
0.9531 |
0.5824 |
0.7572 |
-20.55% |
| 1981 |
0.9955 |
0.6791 |
1.2575 |
0.6561 |
0.9531 |
40.35% |
| Sector |
Industry |
Market Cap |
Revenue |
| Industrial Products |
Metal Processing & Fabrication |
$0.116B |
$0.516B |
|
FRIEDMAN INDUSTRIES is engaged in the steel processing and distribution business. Friedman has two product groups: coil processing and tubular products. Co. purchases domestic and foreign hot-rolled steel coils, processes the coils into steel sheet and plate and sells these products on a wholesale, rapid- delivery basis in competition with steel mills, importers and steel service centers. Co. also processes customer-owned coils on a fee basis.
|
