Friedman Industries

FRD
🏛️ usa →
22.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.13 15.39 14.97 15.29 0.0M
2024-12-30 14.91 15.60 14.91 15.06 0.0M
2024-12-27 15.90 15.98 15.57 15.57 0.0M
2024-12-26 15.82 16.04 15.74 15.86 0.0M
2024-12-24 15.81 16.04 15.81 15.85 0.0M
2024-12-23 16.48 16.48 15.53 15.93 0.0M
2024-12-20 15.81 16.47 15.81 16.47 0.0M
2024-12-19 15.85 16.23 15.73 16.02 0.0M
2024-12-18 15.31 16.19 15.31 15.78 0.0M
2024-12-17 15.59 15.60 15.32 15.60 0.0M
2024-12-16 15.88 15.88 15.48 15.48 0.0M
2024-12-13 16.00 16.01 15.60 15.77 0.0M
2024-12-12 16.40 16.48 15.89 15.89 0.0M
2024-12-11 17.74 17.74 16.45 16.45 0.0M
2024-12-10 17.54 17.75 17.21 17.24 0.0M
2024-12-09 17.67 18.01 17.04 17.99 0.0M
2024-12-06 16.76 17.67 16.76 17.67 0.0M
2024-12-05 16.17 16.96 15.94 16.96 0.0M
2024-12-04 15.90 16.28 15.77 16.28 0.0M
2024-12-03 16.71 16.71 15.87 15.89 0.0M
2024-12-02 15.60 18.48 15.05 16.63 0.0M
2024-11-29 15.30 15.30 15.10 15.23 0.0M
2024-11-27 14.92 15.34 14.61 14.80 0.0M
2024-11-26 14.78 15.35 14.75 15.10 0.0M
2024-11-25 14.23 15.49 14.23 15.05 0.0M
2024-11-22 13.70 15.10 13.57 15.08 0.0M
2024-11-21 13.76 13.85 13.40 13.56 0.0M
2024-11-20 13.80 14.02 13.64 14.02 0.0M
2024-11-19 13.85 14.03 13.75 13.76 0.0M
2024-11-18 14.53 14.65 13.86 13.86 0.0M
2024-11-15 14.72 14.72 14.40 14.47 0.0M
2024-11-14 14.29 14.72 14.14 14.69 0.0M
2024-11-13 13.85 14.53 13.85 14.14 0.0M
2024-11-12 14.80 15.00 14.42 14.65 0.0M
2024-11-11 14.31 15.17 14.31 14.85 0.0M
2024-11-08 13.91 14.90 13.91 14.69 0.0M
2024-11-07 15.11 15.11 14.25 14.25 0.0M
2024-11-06 15.55 16.00 15.11 15.11 0.0M
2024-11-05 13.93 14.34 13.91 14.14 0.0M
2024-11-04 13.86 14.34 13.86 14.06 0.0M
2024-11-01 14.14 14.35 13.94 14.35 0.0M
2024-10-31 14.35 14.37 13.86 13.95 0.0M
2024-10-30 14.01 14.54 14.01 14.35 0.0M
2024-10-29 14.16 14.36 14.00 14.00 0.0M
2024-10-28 14.16 14.34 14.08 14.08 0.0M
2024-10-25 14.27 14.27 13.96 14.24 0.0M
2024-10-24 14.10 14.25 13.98 14.24 0.0M
2024-10-23 14.50 14.54 14.15 14.43 0.0M
2024-10-22 14.55 14.55 13.99 14.10 0.0M
2024-10-21 15.13 15.13 14.11 14.11 0.0M
2024-10-18 15.15 15.38 14.71 14.99 0.0M
2024-10-17 14.79 15.39 14.79 15.34 0.0M
2024-10-16 15.01 15.21 14.55 15.21 0.0M
2024-10-15 15.34 15.85 14.60 14.60 0.0M
2024-10-14 15.55 15.75 15.34 15.34 0.0M
2024-10-11 15.88 16.00 15.46 15.57 0.0M
2024-10-10 15.73 16.15 15.60 15.87 0.0M
2024-10-09 16.20 16.25 15.77 15.97 0.0M
2024-10-08 16.38 16.74 16.04 16.04 0.0M
2024-10-07 16.00 16.73 16.00 16.21 0.0M
2024-10-04 16.28 16.32 15.94 15.94 0.0M
2024-10-03 16.02 16.20 15.85 15.96 0.0M
2024-10-02 15.67 16.13 15.67 16.10 0.0M
2024-10-01 15.67 16.01 15.50 15.50 0.0M
2024-09-30 15.75 16.02 15.46 16.02 0.0M
2024-09-27 15.80 16.27 15.68 15.68 0.0M
2024-09-26 15.67 16.12 15.67 16.12 0.0M
2024-09-25 15.82 16.14 15.23 15.23 0.0M
2024-09-24 15.10 16.45 14.91 15.40 0.0M
2024-09-23 15.12 15.20 14.96 15.20 0.0M
2024-09-20 14.42 15.27 14.37 15.03 0.0M
2024-09-19 14.03 14.48 13.90 14.26 0.0M
2024-09-18 13.95 14.20 13.75 13.75 0.0M
2024-09-17 14.21 14.54 13.71 13.91 0.0M
2024-09-16 14.86 15.03 14.48 14.54 0.0M
2024-09-13 14.02 14.86 14.02 14.86 0.0M
2024-09-12 15.10 15.29 14.01 14.03 0.0M
2024-09-11 14.48 14.95 14.40 14.95 0.0M
2024-09-10 14.39 14.62 14.30 14.49 0.0M
2024-09-09 14.39 14.65 14.39 14.39 0.0M
2024-09-06 14.70 14.80 14.42 14.47 0.0M
2024-09-05 14.70 14.86 14.70 14.75 0.0M
2024-09-04 14.75 14.84 14.71 14.80 0.0M
2024-09-03 14.90 14.91 14.75 14.86 0.0M
2024-08-30 15.02 15.27 14.88 15.05 0.0M
2024-08-29 15.12 15.51 15.12 15.30 0.0M
2024-08-28 14.90 15.23 14.90 15.23 0.0M
2024-08-27 14.88 15.10 14.88 14.99 0.0M
2024-08-26 15.11 15.21 14.88 15.00 0.0M
2024-08-23 14.83 15.10 14.76 14.98 0.0M
2024-08-22 14.70 15.14 14.61 14.96 0.0M
2024-08-21 14.84 15.06 14.71 14.76 0.0M
2024-08-20 14.66 14.97 14.61 14.76 0.0M
2024-08-19 14.37 14.80 14.37 14.55 0.0M
2024-08-16 14.51 15.16 14.51 14.63 0.0M
2024-08-15 14.53 14.74 14.51 14.51 0.0M
2024-08-14 14.53 14.54 14.24 14.53 0.0M
2024-08-13 14.75 15.18 14.53 14.53 0.0M
2024-08-12 14.99 15.08 14.85 14.85 0.0M
2024-08-09 16.35 16.47 15.34 15.35 0.1M
2024-08-08 16.92 17.30 16.77 16.95 0.0M
2024-08-07 16.87 16.96 16.76 16.86 0.0M
2024-08-06 16.89 16.89 16.71 16.86 0.0M
2024-08-05 16.10 16.87 16.10 16.85 0.0M
2024-08-02 16.80 16.89 16.70 16.82 0.0M
2024-08-01 16.64 17.10 16.64 17.10 0.0M
2024-07-31 16.34 17.03 16.29 16.90 0.0M
2024-07-30 16.50 16.50 15.76 16.23 0.0M
2024-07-29 17.35 17.52 16.15 16.60 0.0M
2024-07-26 17.71 17.80 17.26 17.28 0.0M
2024-07-25 17.30 17.84 17.10 17.55 0.0M
2024-07-24 17.60 17.61 17.08 17.08 0.0M
2024-07-23 17.78 18.10 17.35 17.69 0.0M
2024-07-22 16.90 17.70 16.90 17.70 0.0M
2024-07-19 17.30 17.30 16.56 16.64 0.0M
2024-07-18 18.30 18.71 16.79 16.87 0.0M
2024-07-17 18.27 18.50 17.12 18.26 0.0M
2024-07-16 16.83 19.12 16.83 18.29 0.1M
2024-07-15 15.90 16.95 15.90 16.54 0.1M
2024-07-12 15.18 15.75 15.18 15.70 0.0M
2024-07-11 14.35 15.40 14.29 15.17 0.0M
2024-07-10 14.20 14.55 14.10 14.25 0.0M
2024-07-09 14.67 14.67 14.01 14.01 0.0M
2024-07-08 14.78 15.00 14.51 14.51 0.0M
2024-07-05 14.46 14.89 14.46 14.86 0.0M
2024-07-03 14.52 14.73 14.31 14.67 0.0M
2024-07-02 14.50 14.87 14.35 14.42 0.0M
2024-07-01 15.12 15.19 14.19 14.51 0.0M
2024-06-28 15.70 15.91 15.10 15.10 0.0M
2024-06-27 15.00 15.85 15.00 15.72 0.0M
2024-06-26 14.27 15.60 13.78 15.59 0.0M
2024-06-25 15.70 15.70 14.19 14.40 0.0M
2024-06-24 15.86 16.13 15.51 15.51 0.0M
2024-06-21 15.80 16.25 15.61 16.02 0.0M
2024-06-20 15.50 16.20 15.40 16.09 0.0M
2024-06-18 16.45 16.45 15.42 15.70 0.0M
2024-06-17 16.41 16.87 16.16 16.21 0.0M
2024-06-14 16.31 16.87 16.20 16.86 0.0M
2024-06-13 16.50 16.84 16.21 16.27 0.0M
2024-06-12 15.41 16.88 15.00 16.50 0.0M
2024-06-11 15.83 16.28 15.50 15.53 0.0M
2024-06-10 16.16 16.26 15.84 15.95 0.0M
2024-06-07 17.00 17.05 16.20 16.42 0.0M
2024-06-06 17.30 18.10 16.80 17.00 0.0M
2024-06-05 17.57 17.98 17.53 17.57 0.0M
2024-06-04 17.62 17.99 17.26 17.62 0.0M
2024-06-03 18.12 18.25 17.61 18.05 0.1M
2024-05-31 18.41 18.54 18.30 18.30 0.0M
2024-05-30 18.17 18.75 18.05 18.57 0.0M
2024-05-29 17.81 18.10 17.37 18.07 0.0M
2024-05-28 18.18 18.20 17.78 17.81 0.0M
2024-05-24 18.31 18.49 17.92 18.44 0.0M
2024-05-23 18.15 18.15 17.39 18.10 0.0M
2024-05-22 18.10 18.50 18.03 18.12 0.0M
2024-05-21 18.13 18.36 17.89 18.30 0.0M
2024-05-20 18.43 18.55 18.17 18.18 0.0M
2024-05-17 18.47 18.63 18.05 18.36 0.0M
2024-05-16 18.54 18.84 18.31 18.45 0.0M
2024-05-15 17.90 18.80 17.88 18.80 0.0M
2024-05-14 18.80 18.84 18.03 18.09 0.0M
2024-05-13 18.94 19.18 18.53 18.53 0.0M
2024-05-10 18.80 19.13 18.80 19.09 0.0M
2024-05-09 18.41 18.80 18.41 18.80 0.0M
2024-05-08 18.63 18.99 18.25 18.62 0.0M
2024-05-07 19.03 19.21 18.47 18.47 0.0M
2024-05-06 19.20 19.38 19.05 19.05 0.0M
2024-05-03 19.42 19.42 19.21 19.26 0.0M
2024-05-02 19.42 19.42 19.05 19.38 0.0M
2024-05-01 19.43 19.43 19.04 19.39 0.0M
2024-04-30 19.43 19.43 19.20 19.43 0.0M
2024-04-29 19.46 19.47 19.24 19.43 0.0M
2024-04-26 18.80 19.46 18.80 19.46 0.0M
2024-04-25 19.10 19.46 18.71 19.39 0.0M
2024-04-24 19.46 19.46 19.15 19.45 0.0M
2024-04-23 19.29 19.46 19.15 19.45 0.0M
2024-04-22 18.66 19.43 18.41 19.01 0.0M
2024-04-19 19.00 19.25 18.74 18.77 0.0M
2024-04-18 19.01 19.34 18.33 19.00 0.0M
2024-04-17 18.90 19.10 18.09 18.81 0.0M
2024-04-16 19.31 19.42 18.81 18.81 0.0M
2024-04-15 19.21 19.52 19.14 19.14 0.0M
2024-04-12 19.20 19.40 19.00 19.31 0.0M
2024-04-11 19.07 19.19 18.69 19.19 0.0M
2024-04-10 18.26 18.96 18.04 18.96 0.0M
2024-04-09 19.11 19.11 17.88 18.70 0.0M
2024-04-08 19.34 19.40 18.97 18.97 0.0M
2024-04-05 19.20 19.46 18.72 19.30 0.0M
2024-04-04 18.66 19.20 18.66 19.10 0.0M
2024-04-03 18.31 18.80 18.19 18.63 0.0M
2024-04-02 18.43 18.67 18.08 18.55 0.0M
2024-04-01 18.40 18.50 18.20 18.30 0.0M
2024-03-28 18.68 18.75 18.24 18.74 0.0M
2024-03-27 18.83 18.83 18.50 18.66 0.0M
2024-03-26 18.88 18.88 18.61 18.64 0.0M
2024-03-25 17.97 18.88 17.68 18.88 0.0M
2024-03-22 17.51 18.04 17.37 18.04 0.0M
2024-03-21 17.59 17.76 17.00 17.29 0.0M
2024-03-20 16.50 17.47 16.50 17.47 0.0M
2024-03-19 17.32 17.73 16.37 16.60 0.1M
2024-03-18 17.65 18.08 17.12 17.12 0.0M
2024-03-15 17.62 18.23 17.62 17.66 0.0M
2024-03-14 18.00 18.24 17.62 17.72 0.0M
2024-03-13 18.01 18.24 17.82 17.82 0.0M
2024-03-12 18.12 18.19 17.85 18.19 0.0M
2024-03-11 18.20 18.36 17.80 18.36 0.0M
2024-03-08 18.25 18.25 17.70 18.20 0.0M
2024-03-07 18.40 18.40 17.62 18.35 0.0M
2024-03-06 18.19 18.39 17.95 18.36 0.0M
2024-03-05 18.01 18.18 17.62 18.18 0.0M
2024-03-04 18.41 18.65 17.78 18.18 0.0M
2024-03-01 18.35 18.70 18.23 18.41 0.0M
2024-02-29 18.25 18.45 18.15 18.35 0.0M
2024-02-28 18.53 18.56 18.00 18.25 0.0M
2024-02-27 18.90 18.98 18.40 18.70 0.0M
2024-02-26 17.69 19.33 17.69 19.00 0.0M
2024-02-23 17.83 17.99 17.37 17.99 0.0M
2024-02-22 17.88 17.88 17.50 17.83 0.0M
2024-02-21 17.31 17.85 16.94 17.82 0.0M
2024-02-20 17.05 17.44 16.97 17.31 0.0M
2024-02-16 16.64 17.10 16.49 17.10 0.0M
2024-02-15 16.25 16.97 15.30 16.48 0.1M
2024-02-14 16.90 17.50 16.90 17.50 0.0M
2024-02-13 16.96 16.99 16.56 16.58 0.0M
2024-02-12 16.60 17.10 16.60 16.90 0.0M
2024-02-09 16.85 17.05 16.62 16.97 0.0M
2024-02-08 16.73 16.91 16.66 16.66 0.0M
2024-02-07 16.47 17.19 16.28 16.43 0.0M
2024-02-06 17.00 17.00 16.30 16.30 0.0M
2024-02-05 16.77 16.89 16.45 16.79 0.0M
2024-02-02 16.55 17.10 16.55 17.10 0.0M
2024-02-01 16.45 17.10 16.40 16.77 0.0M
2024-01-31 17.13 17.22 16.67 16.70 0.0M
2024-01-30 16.78 17.40 16.67 17.32 0.0M
2024-01-29 17.18 17.18 16.56 16.76 0.0M
2024-01-26 17.00 17.50 16.91 17.35 0.0M
2024-01-25 16.72 17.23 16.49 17.12 0.0M
2024-01-24 16.08 17.25 16.08 16.26 0.0M
2024-01-23 17.17 17.66 16.07 16.07 0.0M
2024-01-22 16.17 17.62 16.17 17.05 0.1M
2024-01-19 15.86 16.20 15.39 16.20 0.0M
2024-01-18 15.78 16.17 15.60 15.75 0.0M
2024-01-17 15.50 16.07 15.26 15.71 0.0M
2024-01-16 16.13 16.31 15.57 15.75 0.0M
2024-01-12 15.89 16.30 15.87 16.30 0.0M
2024-01-11 15.26 15.91 15.26 15.70 0.0M
2024-01-10 15.53 16.15 15.39 15.95 0.0M
2024-01-09 15.66 15.89 15.26 15.71 0.0M
2024-01-08 15.80 15.94 15.36 15.61 0.0M
2024-01-05 15.50 15.70 15.45 15.55 0.0M
2024-01-04 15.66 15.69 15.05 15.52 0.0M
2024-01-03 15.35 15.70 15.01 15.70 0.0M
2024-01-02 15.31 15.87 15.31 15.45 0.0M