Friedman Industries Common Stock Price History
| FRD Stock | USD 19.05 0.47 2.41% |
Below is the normalized historical share price chart for Friedman Industries Common extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Friedman Industries stands at 19.05, as last reported on the 9th of December, with the highest price reaching 19.69 and the lowest price hitting 19.05 during the day.
If you're considering investing in Friedman Stock, it is important to understand the factors that can impact its price. Friedman Industries secures Sharpe Ratio (or Efficiency) of -0.0488, which denotes the company had a -0.0488 % return per unit of risk over the last 3 months. Friedman Industries Common exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Friedman Industries' Mean Deviation of 2.39, standard deviation of 3.2, and Variance of 10.23 to check the risk estimate we provide. At present, Friedman Industries' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 238.2 M, whereas Common Stock is forecasted to decline to about 8.8 M. . At present, Friedman Industries' Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 1.01, whereas Price Earnings To Growth Ratio is forecasted to decline to (0.28). Friedman Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of March 1992 | 200 Day MA 17.8777 | 50 Day MA 20.638 | Beta 1.555 |
Sharpe Ratio = -0.0488
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FRD |
Based on monthly moving average Friedman Industries is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Friedman Industries by adding Friedman Industries to a well-diversified portfolio.
Price Book 0.9968 | Enterprise Value Ebitda 10.6431 | Price Sales 0.2654 | Shares Float 6.7 M | Dividend Share 0.16 |
Friedman Industries Stock Price History Chart
There are several ways to analyze Friedman Stock price data. The simplest method is using a basic Friedman candlestick price chart, which shows Friedman Industries price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 19, 2025 | 22.65 |
| Lowest Price | December 1, 2025 | 18.56 |
Friedman Industries December 9, 2025 Stock Price Synopsis
Various analyses of Friedman Industries' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Friedman Stock. It can be used to describe the percentage change in the price of Friedman Industries from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Friedman Stock.| Friedman Industries Accumulation Distribution | 399.93 | |
| Friedman Industries Price Action Indicator | (0.55) | |
| Friedman Industries Price Rate Of Daily Change | 0.98 | |
| Friedman Industries Price Daily Balance Of Power | (0.73) |
Friedman Industries December 9, 2025 Stock Price Analysis
Friedman Stock Price History Data
The price series of Friedman Industries for the period between Wed, Sep 10, 2025 and Tue, Dec 9, 2025 has a statistical range of 4.09 with a coefficient of variation of 5.12. Under current investment horizon, the daily prices are spread out with arithmetic mean of 20.89. The median price for the last 90 days is 20.95. The company completed 105:100 stock split on 26th of April 2000. Friedman Industries completed dividends distribution on 2025-10-24.| Open | High | Low | Close | Volume | ||
12/08/2025 | 19.50 | 19.69 | 19.05 | 19.05 | 12,304 | |
12/05/2025 | 19.81 | 19.81 | 19.49 | 19.52 | 5,989 | |
| 12/04/2025 | 19.62 | 19.99 | 19.33 | 19.62 | 9,946 | |
12/03/2025 | 18.73 | 19.79 | 18.73 | 19.59 | 26,500 | |
| 12/02/2025 | 18.74 | 19.10 | 18.50 | 18.76 | 14,658 | |
| 12/01/2025 | 20.27 | 20.47 | 18.51 | 18.56 | 41,156 | |
| 11/28/2025 | 20.05 | 20.72 | 19.43 | 20.29 | 20,300 | |
11/26/2025 | 19.58 | 20.12 | 19.21 | 19.86 | 18,800 | |
| 11/25/2025 | 19.20 | 19.98 | 19.15 | 19.73 | 17,393 | |
| 11/24/2025 | 19.48 | 19.94 | 19.30 | 19.30 | 18,640 | |
| 11/21/2025 | 19.26 | 19.95 | 19.21 | 19.68 | 21,732 | |
11/20/2025 | 20.28 | 20.60 | 19.19 | 19.33 | 14,678 | |
11/19/2025 | 20.50 | 20.50 | 19.71 | 19.88 | 22,500 | |
11/18/2025 | 20.01 | 20.80 | 19.65 | 20.26 | 21,887 | |
11/17/2025 | 22.39 | 22.39 | 19.66 | 20.49 | 38,219 | |
11/14/2025 | 22.31 | 22.81 | 22.12 | 22.62 | 18,777 | |
11/13/2025 | 22.09 | 23.50 | 22.09 | 22.37 | 42,516 | |
| 11/12/2025 | 20.38 | 22.73 | 20.15 | 22.10 | 59,635 | |
11/11/2025 | 21.70 | 21.70 | 20.35 | 20.67 | 16,436 | |
| 11/10/2025 | 21.36 | 22.31 | 20.96 | 21.95 | 18,758 | |
11/07/2025 | 21.39 | 21.65 | 20.96 | 21.03 | 9,684 | |
11/06/2025 | 21.70 | 21.70 | 20.94 | 21.24 | 16,003 | |
11/05/2025 | 20.98 | 21.72 | 20.92 | 21.68 | 13,217 | |
11/04/2025 | 22.37 | 22.37 | 20.78 | 21.03 | 20,115 | |
| 11/03/2025 | 21.23 | 22.87 | 21.23 | 22.37 | 26,792 | |
| 10/31/2025 | 20.30 | 21.36 | 20.30 | 21.24 | 10,309 | |
10/30/2025 | 20.95 | 21.11 | 20.60 | 20.83 | 6,186 | |
10/29/2025 | 20.92 | 21.76 | 20.89 | 20.95 | 14,157 | |
10/28/2025 | 20.98 | 21.01 | 20.30 | 20.91 | 11,902 | |
10/27/2025 | 21.24 | 22.06 | 20.53 | 20.87 | 13,466 | |
| 10/24/2025 | 20.17 | 21.24 | 20.17 | 21.24 | 13,561 | |
10/23/2025 | 20.31 | 20.31 | 19.49 | 19.89 | 8,200 | |
10/22/2025 | 20.02 | 20.02 | 19.51 | 19.83 | 9,900 | |
10/21/2025 | 19.87 | 20.02 | 19.65 | 19.91 | 11,000 | |
10/20/2025 | 19.23 | 20.04 | 19.23 | 19.91 | 17,100 | |
10/17/2025 | 19.86 | 20.13 | 19.60 | 19.60 | 11,200 | |
10/16/2025 | 20.54 | 20.67 | 19.73 | 20.10 | 7,300 | |
10/15/2025 | 20.39 | 20.91 | 20.32 | 20.46 | 8,100 | |
10/14/2025 | 20.06 | 20.33 | 19.76 | 20.30 | 12,400 | |
10/13/2025 | 20.09 | 20.61 | 19.70 | 20.19 | 19,600 | |
10/10/2025 | 20.77 | 20.77 | 19.70 | 19.79 | 13,900 | |
10/09/2025 | 20.98 | 21.14 | 20.56 | 20.95 | 21,100 | |
10/08/2025 | 20.24 | 21.26 | 20.14 | 21.10 | 20,700 | |
10/07/2025 | 20.46 | 20.46 | 19.76 | 20.25 | 21,000 | |
10/06/2025 | 21.17 | 21.28 | 20.49 | 20.53 | 17,000 | |
10/03/2025 | 20.79 | 21.40 | 20.63 | 21.09 | 12,100 | |
10/02/2025 | 22.03 | 22.03 | 20.75 | 20.87 | 13,600 | |
10/01/2025 | 21.68 | 22.14 | 21.21 | 22.09 | 12,600 | |
09/30/2025 | 22.17 | 22.32 | 21.62 | 21.86 | 13,000 | |
09/29/2025 | 22.12 | 22.55 | 22.12 | 22.19 | 30,300 | |
09/26/2025 | 21.82 | 22.43 | 21.52 | 22.22 | 14,700 | |
09/25/2025 | 22.28 | 22.44 | 21.85 | 21.86 | 14,200 | |
09/24/2025 | 22.37 | 22.48 | 22.11 | 22.25 | 24,300 | |
09/23/2025 | 22.00 | 22.36 | 21.96 | 22.16 | 22,900 | |
09/22/2025 | 22.56 | 22.93 | 22.00 | 22.02 | 38,600 | |
09/19/2025 | 21.87 | 22.77 | 20.50 | 22.65 | 118,600 | |
09/18/2025 | 21.73 | 21.95 | 21.51 | 21.88 | 9,300 | |
09/17/2025 | 21.81 | 21.81 | 20.83 | 21.28 | 18,400 | |
09/16/2025 | 22.18 | 22.32 | 21.70 | 21.87 | 17,400 | |
09/15/2025 | 21.12 | 22.44 | 21.12 | 22.23 | 27,500 | |
09/12/2025 | 21.28 | 21.59 | 21.09 | 21.09 | 10,700 |
About Friedman Industries Stock history
Friedman Industries investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Friedman is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Friedman Industries will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Friedman Industries stock prices may prove useful in developing a viable investing in Friedman Industries
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 6.9 M | 7.4 M | |
| Net Income Applicable To Common Shares | 24.5 M | 25.8 M |
Friedman Industries Quarterly Net Working Capital |
|
Friedman Industries Stock Technical Analysis
Friedman Industries technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Performance Analysis Now
Performance AnalysisCheck effects of mean-variance optimization against your current asset allocation |
| All Next | Launch Module |
Friedman Industries Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Friedman Industries' price direction in advance. Along with the technical and fundamental analysis of Friedman Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Friedman to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.29) | |||
| Total Risk Alpha | (0.47) | |||
| Treynor Ratio | (0.08) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Friedman Stock analysis
When running Friedman Industries' price analysis, check to measure Friedman Industries' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Friedman Industries is operating at the current time. Most of Friedman Industries' value examination focuses on studying past and present price action to predict the probability of Friedman Industries' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Friedman Industries' price. Additionally, you may evaluate how the addition of Friedman Industries to your portfolios can decrease your overall portfolio volatility.
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities |