Friedman Industries Inc (FRD) stock
FRDNasdaqSteel Works, Blast Furnaces & Rolling & Finishing MillsFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 22/3054% below fair value
$37.68−0.48 (-1.26%)
Close on Nov 13, 2026Market cap $271.78MP/E 6.6Yield 0.42%
Price history
Friedman Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$37.68
-1.26% on the day
52-week range
$16.55 – $48.77
-22.7% from the high
Change over 52 weeks
+68.4%
From $22.37 on Nov 13, 2025
Average volume
66,458
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $38.43 | $38.43 | $36.83 | $37.68 | -1.26% | 33,422 |
| Nov 12, 2026 | $38.31 | $38.59 | $37.97 | $38.16 | -0.39% | 24,479 |
| Nov 11, 2026 | $39.46 | $39.88 | $38.31 | $38.31 | -2.57% | 19,568 |
| Nov 10, 2026 | $37.80 | $39.43 | $37.64 | $39.32 | +4.66% | 37,639 |
| Nov 9, 2026 | $36.55 | $38.08 | $35.87 | $37.57 | +4.36% | 70,463 |
| Nov 6, 2026 | $37.01 | $38.54 | $35.93 | $36.00 | +1.41% | 101,523 |
| Nov 5, 2026 | $38.98 | $39.25 | $34.56 | $35.50 | -8.48% | 93,538 |
| Nov 4, 2026 | $42.16 | $42.61 | $38.63 | $38.79 | -5.51% | 78,402 |
| Nov 3, 2026 | $42.01 | $42.75 | $40.85 | $41.05 | -1.18% | 57,055 |
| Nov 2, 2026 | $42.59 | $43.51 | $41.33 | $41.54 | -1.47% | 57,495 |
| Oct 30, 2026 | $42.52 | $43.24 | $41.52 | $42.16 | -2.34% | 45,856 |
| Oct 29, 2026 | $42.77 | $44.01 | $42.77 | $43.17 | +0.82% | 42,973 |
| Oct 28, 2026 | $43.00 | $43.50 | $42.26 | $42.82 | -0.09% | 28,826 |
| Oct 27, 2026 | $43.05 | $43.51 | $42.50 | $42.86 | +3.28% | 29,771 |
| Oct 26, 2026 | $41.85 | $42.60 | $41.13 | $41.50 | -0.79% | 31,119 |
| Oct 23, 2026 | $40.24 | $42.50 | $40.04 | $41.83 | +2.95% | 49,728 |
| Oct 22, 2026 | $41.75 | $42.02 | $40.46 | $40.63 | -3.38% | 75,490 |
| Oct 21, 2026 | $42.30 | $42.54 | $41.94 | $42.05 | -1.06% | 43,327 |
| Oct 20, 2026 | $42.02 | $42.74 | $41.70 | $42.50 | +0.54% | 25,483 |
| Oct 19, 2026 | $41.06 | $43.82 | $40.76 | $42.27 | +4.42% | 48,942 |
| Oct 16, 2026 | $41.40 | $41.69 | $40.16 | $40.48 | -1.89% | 43,396 |
| Oct 15, 2026 | $42.11 | $42.30 | $40.84 | $41.26 | -1.69% | 45,578 |
| Oct 14, 2026 | $42.18 | $42.39 | $41.44 | $41.97 | -2.19% | 37,269 |
| Oct 13, 2026 | $42.88 | $43.76 | $42.17 | $42.91 | +1.16% | 29,829 |
| Oct 12, 2026 | $41.79 | $42.85 | $41.37 | $42.42 | +1.05% | 31,016 |
| Oct 9, 2026 | $42.13 | $42.98 | $41.72 | $41.98 | +0.31% | 26,184 |
| Oct 8, 2026 | $42.62 | $42.73 | $41.45 | $41.85 | -2.65% | 34,268 |
| Oct 7, 2026 | $41.74 | $43.02 | $41.10 | $42.99 | +1.69% | 36,076 |
| Oct 6, 2026 | $42.20 | $42.69 | $41.15 | $42.28 | +0.18% | 38,762 |
| Oct 5, 2026 | $41.34 | $42.53 | $41.15 | $42.20 | +2.73% | 36,844 |
| Oct 2, 2026 | $40.27 | $41.12 | $40.13 | $41.08 | +3.66% | 27,469 |
| Oct 1, 2026 | $38.32 | $40.36 | $36.88 | $39.63 | +3.74% | 57,088 |
| Sep 30, 2026 | $38.82 | $39.15 | $37.97 | $38.20 | -1.39% | 36,080 |
| Sep 29, 2026 | $39.42 | $39.57 | $38.46 | $38.74 | -1.73% | 43,673 |
| Sep 28, 2026 | $38.75 | $39.72 | $38.49 | $39.42 | +0.20% | 56,376 |
| Sep 25, 2026 | $39.56 | $40.17 | $38.72 | $39.34 | -0.33% | 36,166 |
| Sep 24, 2026 | $38.95 | $39.91 | $38.91 | $39.47 | +0.15% | 44,416 |
| Sep 23, 2026 | $39.56 | $39.62 | $38.60 | $39.41 | -2.43% | 39,089 |
| Sep 22, 2026 | $40.43 | $40.93 | $39.12 | $40.39 | +1.08% | 63,993 |
| Sep 21, 2026 | $41.00 | $41.17 | $39.60 | $39.96 | -3.03% | 46,241 |
| Sep 18, 2026 | $41.78 | $41.78 | $39.64 | $41.21 | -1.36% | 153,920 |
| Sep 17, 2026 | $41.52 | $42.70 | $41.37 | $41.78 | +3.26% | 36,038 |
| Sep 16, 2026 | $40.84 | $41.45 | $39.50 | $40.46 | -0.83% | 70,418 |
| Sep 15, 2026 | $41.43 | $41.43 | $40.04 | $40.80 | -1.40% | 70,126 |
| Sep 14, 2026 | $42.75 | $42.90 | $41.10 | $41.38 | -4.39% | 54,674 |
| Sep 11, 2026 | $44.65 | $46.39 | $42.78 | $43.28 | -2.74% | 54,535 |
| Sep 10, 2026 | $44.76 | $45.30 | $42.93 | $44.50 | -0.13% | 151,335 |
| Sep 9, 2026 | $45.07 | $45.65 | $44.33 | $44.56 | -1.42% | 28,646 |
| Sep 8, 2026 | $45.22 | $45.81 | $44.80 | $45.20 | -0.88% | 31,140 |
| Sep 4, 2026 | $45.48 | $46.31 | $44.45 | $45.60 | +0.53% | 39,837 |
| Sep 3, 2026 | $45.53 | $46.49 | $44.60 | $45.36 | +0.80% | 81,746 |
| Sep 2, 2026 | $44.19 | $46.20 | $43.63 | $45.00 | +2.39% | 77,453 |
| Sep 1, 2026 | $43.25 | $44.18 | $42.57 | $43.95 | +1.62% | 46,380 |
| Aug 31, 2026 | $43.59 | $43.61 | $42.63 | $43.25 | -1.08% | 45,786 |
| Aug 28, 2026 | $45.21 | $45.79 | $43.65 | $43.72 | -2.50% | 36,377 |
| Aug 27, 2026 | $42.65 | $45.11 | $42.47 | $44.84 | +6.18% | 54,407 |
| Aug 26, 2026 | $44.50 | $44.56 | $42.20 | $42.23 | -3.91% | 61,149 |
| Aug 25, 2026 | $42.31 | $44.12 | $42.31 | $43.95 | +4.52% | 48,907 |
| Aug 24, 2026 | $41.16 | $43.19 | $41.16 | $42.05 | +0.82% | 61,699 |
| Aug 21, 2026 | $42.50 | $44.26 | $41.22 | $41.71 | -1.95% | 107,379 |
| Aug 20, 2026 | $44.05 | $45.73 | $42.23 | $42.54 | -4.47% | 108,064 |
| Aug 19, 2026 | $45.97 | $46.60 | $44.51 | $44.53 | -3.24% | 65,745 |
| Aug 18, 2026 | $47.30 | $48.77 | $45.47 | $46.02 | -4.28% | 55,919 |
| Aug 17, 2026 | $45.88 | $48.35 | $45.26 | $48.08 | +4.86% | 98,031 |
| Aug 14, 2026 | $44.21 | $46.52 | $44.21 | $45.85 | +3.71% | 68,263 |
| Aug 13, 2026 | $45.12 | $46.69 | $44.17 | $44.21 | -1.65% | 92,397 |
| Aug 12, 2026 | $43.51 | $45.69 | $43.35 | $44.95 | +4.85% | 102,946 |
| Aug 11, 2026 | $43.77 | $45.53 | $42.25 | $42.87 | -1.39% | 68,352 |
| Aug 10, 2026 | $44.72 | $45.34 | $42.05 | $43.48 | -0.99% | 220,939 |
| Aug 7, 2026 | $40.41 | $45.88 | $40.26 | $43.91 | +16.41% | 288,440 |
| Aug 6, 2026 | $37.19 | $38.48 | $36.97 | $37.72 | +2.22% | 151,628 |
| Aug 5, 2026 | $35.58 | $37.02 | $34.77 | $36.90 | +4.33% | 44,876 |
| Aug 4, 2026 | $34.39 | $36.00 | $33.60 | $35.37 | +3.85% | 60,617 |
| Aug 3, 2026 | $33.25 | $36.00 | $33.25 | $34.06 | +2.44% | 48,150 |
| Jul 31, 2026 | $33.60 | $34.80 | $33.11 | $33.25 | -0.98% | 34,128 |
| Jul 30, 2026 | $34.40 | $34.81 | $32.92 | $33.58 | -2.21% | 37,169 |
| Jul 29, 2026 | $38.00 | $39.07 | $34.08 | $34.34 | -7.66% | 98,625 |
| Jul 28, 2026 | $35.93 | $38.27 | $35.93 | $37.19 | +3.71% | 96,434 |
| Jul 27, 2026 | $35.95 | $36.47 | $33.60 | $35.86 | +0.73% | 86,214 |
| Jul 24, 2026 | $34.50 | $35.88 | $34.50 | $35.60 | +4.52% | 44,010 |
| Jul 23, 2026 | $32.44 | $34.37 | $32.44 | $34.06 | +3.24% | 55,439 |
| Jul 22, 2026 | $32.61 | $33.20 | $31.81 | $32.99 | +0.58% | 74,646 |
| Jul 21, 2026 | $33.97 | $34.81 | $30.68 | $32.80 | -3.44% | 121,927 |
| Jul 20, 2026 | $34.20 | $36.60 | $33.56 | $33.97 | -0.35% | 56,599 |
| Jul 17, 2026 | $34.28 | $35.48 | $33.66 | $34.09 | -2.66% | 51,814 |
| Jul 16, 2026 | $35.53 | $36.31 | $34.27 | $35.02 | -1.27% | 49,666 |
| Jul 15, 2026 | $35.29 | $36.50 | $33.24 | $35.47 | +1.34% | 118,265 |
| Jul 14, 2026 | $35.06 | $35.83 | $34.50 | $35.00 | +1.42% | 267,313 |
| Jul 13, 2026 | $34.22 | $36.31 | $34.07 | $34.51 | +0.73% | 152,630 |
| Jul 10, 2026 | $34.08 | $34.85 | $33.01 | $34.26 | +0.53% | 45,088 |
| Jul 9, 2026 | $33.66 | $35.13 | $33.57 | $34.08 | +4.60% | 60,905 |
| Jul 8, 2026 | $32.39 | $33.63 | $32.01 | $32.58 | +0.59% | 70,860 |
| Jul 7, 2026 | $33.22 | $34.30 | $32.13 | $32.39 | -3.37% | 56,750 |
| Jul 6, 2026 | $33.48 | $35.00 | $32.08 | $33.52 | -0.30% | 90,369 |
| Jul 2, 2026 | $35.73 | $35.75 | $33.18 | $33.62 | -4.03% | 106,442 |
| Jul 1, 2026 | $32.24 | $36.66 | $31.67 | $35.03 | +8.86% | 288,132 |
| Jun 30, 2026 | $32.34 | $32.45 | $30.67 | $32.18 | -0.77% | 58,735 |
| Jun 29, 2026 | $34.34 | $34.65 | $32.21 | $32.43 | -5.81% | 57,696 |
| Jun 26, 2026 | $33.54 | $34.50 | $32.83 | $34.43 | +2.14% | 225,092 |
| Jun 25, 2026 | $33.87 | $34.62 | $32.69 | $33.71 | -0.09% | 55,216 |
| Jun 24, 2026 | $35.28 | $35.99 | $33.70 | $33.74 | -4.37% | 52,651 |
| Jun 23, 2026 | $37.00 | $37.97 | $34.90 | $35.28 | -5.03% | 109,543 |
| Jun 22, 2026 | $37.01 | $37.31 | $36.03 | $37.15 | -0.72% | 58,323 |
| Jun 18, 2026 | $36.43 | $37.87 | $33.79 | $37.42 | +3.74% | 162,334 |
| Jun 17, 2026 | $34.77 | $37.00 | $34.15 | $36.07 | +3.47% | 89,398 |
| Jun 16, 2026 | $34.69 | $36.15 | $33.42 | $34.86 | -0.03% | 128,409 |
| Jun 15, 2026 | $34.72 | $35.48 | $33.75 | $34.87 | +0.43% | 137,545 |
| Jun 12, 2026 | $31.20 | $36.26 | $31.16 | $34.72 | +31.61% | 325,543 |
| Jun 11, 2026 | $26.10 | $26.50 | $25.14 | $26.38 | +3.25% | 47,565 |
| Jun 10, 2026 | $25.24 | $26.00 | $25.12 | $25.55 | +1.23% | 65,527 |
| Jun 9, 2026 | $24.68 | $25.62 | $24.60 | $25.24 | +2.35% | 26,028 |
| Jun 8, 2026 | $24.63 | $25.00 | $24.30 | $24.66 | +1.07% | 41,090 |
| Jun 5, 2026 | $24.05 | $24.63 | $24.05 | $24.40 | +0.12% | 20,587 |
| Jun 4, 2026 | $23.84 | $24.63 | $23.80 | $24.37 | +2.01% | 19,746 |
| Jun 3, 2026 | $24.13 | $24.36 | $23.54 | $23.89 | -2.01% | 25,957 |
| Jun 2, 2026 | $23.47 | $24.47 | $23.20 | $24.38 | +2.57% | 17,744 |
| Jun 1, 2026 | $23.38 | $23.81 | $22.75 | $23.77 | +1.67% | 26,167 |
| May 29, 2026 | $23.52 | $24.69 | $23.31 | $23.38 | -1.31% | 29,296 |
| May 28, 2026 | $23.70 | $24.18 | $23.31 | $23.69 | -0.17% | 68,749 |
| May 27, 2026 | $22.91 | $23.95 | $22.91 | $23.73 | +3.62% | 40,187 |
| May 26, 2026 | $20.88 | $22.98 | $20.88 | $22.90 | +10.74% | 46,240 |
| May 22, 2026 | $20.60 | $21.30 | $20.57 | $20.68 | +0.73% | 14,797 |
| May 21, 2026 | $20.63 | $20.87 | $20.30 | $20.53 | -1.30% | 15,908 |
| May 20, 2026 | $20.64 | $20.85 | $20.20 | $20.80 | +0.34% | 15,764 |
| May 19, 2026 | $20.45 | $20.97 | $20.45 | $20.73 | +1.47% | 15,060 |
| May 18, 2026 | $20.67 | $20.88 | $20.13 | $20.43 | -0.83% | 25,933 |
| May 15, 2026 | $20.70 | $20.76 | $20.17 | $20.60 | -1.44% | 29,963 |
| May 14, 2026 | $21.64 | $21.97 | $20.84 | $20.90 | -4.08% | 12,981 |
| May 13, 2026 | $21.52 | $22.52 | $20.49 | $21.79 | +1.30% | 57,769 |
| May 12, 2026 | $21.43 | $21.89 | $20.12 | $21.51 | +0.37% | 106,774 |
| May 11, 2026 | $21.62 | $21.78 | $21.32 | $21.43 | -1.02% | 14,981 |
| May 8, 2026 | $20.92 | $21.75 | $20.90 | $21.65 | +2.95% | 16,836 |
| May 7, 2026 | $20.91 | $21.47 | $19.70 | $21.03 | -0.05% | 29,188 |
| May 6, 2026 | $20.89 | $21.32 | $20.10 | $21.04 | +0.72% | 18,160 |
| May 5, 2026 | $20.72 | $21.42 | $20.33 | $20.89 | +2.10% | 22,276 |
| May 4, 2026 | $20.30 | $20.99 | $19.91 | $20.46 | -0.53% | 29,059 |
| May 1, 2026 | $20.38 | $20.63 | $20.13 | $20.57 | -0.10% | 8,862 |
| Apr 30, 2026 | $19.87 | $20.59 | $19.58 | $20.59 | +3.47% | 15,442 |
| Apr 29, 2026 | $20.17 | $20.22 | $19.39 | $19.90 | -2.21% | 26,855 |
| Apr 28, 2026 | $19.90 | $20.50 | $19.81 | $20.35 | +3.19% | 24,830 |
| Apr 27, 2026 | $20.45 | $20.45 | $19.72 | $19.72 | -3.90% | 20,452 |
| Apr 24, 2026 | $19.70 | $20.56 | $19.35 | $20.52 | +4.14% | 40,567 |
| Apr 23, 2026 | $19.35 | $20.15 | $19.35 | $19.71 | +1.99% | 18,358 |
| Apr 22, 2026 | $18.75 | $19.63 | $18.75 | $19.32 | +2.44% | 64,196 |
| Apr 21, 2026 | $19.50 | $19.50 | $18.77 | $18.86 | -3.53% | 15,530 |
| Apr 20, 2026 | $19.38 | $19.80 | $19.23 | $19.55 | +0.88% | 12,824 |
| Apr 17, 2026 | $19.10 | $19.77 | $18.85 | $19.38 | +2.38% | 28,407 |
| Apr 16, 2026 | $18.95 | $19.07 | $18.78 | $18.93 | -0.94% | 34,049 |
| Apr 15, 2026 | $18.69 | $19.25 | $18.50 | $19.11 | +2.41% | 41,542 |
| Apr 14, 2026 | $18.88 | $19.13 | $18.45 | $18.66 | -0.96% | 19,520 |
| Apr 13, 2026 | $18.02 | $18.87 | $18.01 | $18.84 | +2.95% | 33,239 |
| Apr 10, 2026 | $17.94 | $18.53 | $17.75 | $18.30 | +1.10% | 11,536 |
| Apr 9, 2026 | $18.00 | $18.23 | $17.49 | $18.10 | +0.44% | 40,788 |
| Apr 8, 2026 | $17.75 | $18.17 | $17.70 | $18.02 | +4.16% | 17,795 |
| Apr 7, 2026 | $17.21 | $17.51 | $17.21 | $17.30 | -0.57% | 21,623 |
| Apr 6, 2026 | $17.16 | $17.99 | $17.16 | $17.40 | +0.87% | 19,655 |
| Apr 2, 2026 | $17.01 | $17.78 | $17.01 | $17.25 | -0.35% | 34,703 |
| Apr 1, 2026 | $17.98 | $17.98 | $16.92 | $17.31 | -2.31% | 25,080 |
| Mar 31, 2026 | $18.02 | $18.12 | $17.31 | $17.72 | -0.39% | 26,976 |
| Mar 30, 2026 | $18.01 | $18.17 | $17.54 | $17.79 | -0.22% | 20,642 |
| Mar 27, 2026 | $17.88 | $18.01 | $17.27 | $17.83 | -1.00% | 22,397 |
| Mar 26, 2026 | $18.04 | $18.20 | $17.65 | $18.01 | +0.11% | 18,538 |
| Mar 25, 2026 | $18.35 | $18.35 | $17.81 | $17.99 | -1.96% | 25,784 |
| Mar 24, 2026 | $18.00 | $18.60 | $18.00 | $18.35 | +1.94% | 18,757 |
| Mar 23, 2026 | $17.81 | $18.73 | $17.60 | $18.00 | +3.45% | 43,470 |
| Mar 20, 2026 | $17.08 | $17.92 | $16.84 | $17.40 | +1.87% | 44,948 |
| Mar 19, 2026 | $16.85 | $17.36 | $16.85 | $17.08 | +0.12% | 26,215 |
| Mar 18, 2026 | $17.46 | $18.02 | $16.59 | $17.06 | -3.29% | 91,457 |
| Mar 17, 2026 | $17.54 | $17.86 | $17.32 | $17.64 | +2.32% | 20,239 |
| Mar 16, 2026 | $17.27 | $18.67 | $17.17 | $17.24 | +1.35% | 17,093 |
| Mar 13, 2026 | $17.05 | $17.84 | $16.55 | $17.01 | -0.06% | 35,228 |
| Mar 12, 2026 | $17.15 | $17.92 | $16.70 | $17.02 | -2.41% | 35,630 |
| Mar 11, 2026 | $17.67 | $17.91 | $17.25 | $17.44 | -1.36% | 31,846 |
| Mar 10, 2026 | $18.00 | $18.51 | $17.68 | $17.68 | -2.10% | 35,023 |
| Mar 9, 2026 | $18.20 | $18.20 | $17.50 | $18.06 | -1.74% | 35,937 |
| Mar 6, 2026 | $18.27 | $18.63 | $18.11 | $18.38 | -1.50% | 27,670 |
| Mar 5, 2026 | $19.23 | $19.23 | $18.15 | $18.66 | -3.37% | 16,519 |
| Mar 4, 2026 | $18.81 | $19.52 | $18.51 | $19.31 | +4.27% | 19,437 |
| Mar 3, 2026 | $18.57 | $18.61 | $17.90 | $18.52 | -0.96% | 24,843 |
| Mar 2, 2026 | $18.52 | $19.21 | $18.42 | $18.70 | +0.48% | 26,425 |
| Feb 27, 2026 | $18.60 | $18.94 | $18.43 | $18.61 | -0.32% | 32,205 |
| Feb 26, 2026 | $18.59 | $18.93 | $18.49 | $18.67 | +0.32% | 14,542 |
| Feb 25, 2026 | $18.34 | $18.64 | $18.05 | $18.61 | +1.53% | 21,262 |
| Feb 24, 2026 | $18.57 | $18.57 | $18.27 | $18.33 | -0.54% | 12,820 |
| Feb 23, 2026 | $17.96 | $18.57 | $17.86 | $18.43 | +2.11% | 29,918 |
| Feb 20, 2026 | $18.12 | $18.40 | $17.83 | $18.05 | -1.04% | 44,956 |
| Feb 19, 2026 | $18.35 | $18.77 | $17.71 | $18.24 | -1.83% | 50,513 |
| Feb 18, 2026 | $18.86 | $20.01 | $18.35 | $18.58 | -1.59% | 39,578 |
| Feb 17, 2026 | $19.27 | $19.97 | $18.85 | $18.88 | -2.38% | 21,905 |
| Feb 13, 2026 | $20.46 | $20.46 | $19.34 | $19.34 | -5.20% | 11,572 |
| Feb 12, 2026 | $21.36 | $21.36 | $20.18 | $20.40 | -3.00% | 18,402 |
| Feb 11, 2026 | $21.69 | $21.69 | $20.00 | $21.03 | -1.31% | 46,804 |
| Feb 10, 2026 | $20.36 | $24.37 | $19.99 | $21.31 | +7.90% | 74,434 |
| Feb 9, 2026 | $20.03 | $20.10 | $19.38 | $19.75 | -1.94% | 17,763 |
| Feb 6, 2026 | $20.18 | $21.00 | $20.02 | $20.14 | +0.30% | 19,975 |
| Feb 5, 2026 | $20.76 | $20.76 | $19.81 | $20.08 | -2.62% | 22,287 |
| Feb 4, 2026 | $20.72 | $20.85 | $20.30 | $20.62 | +0.34% | 14,585 |
| Feb 3, 2026 | $20.67 | $20.67 | $20.17 | $20.55 | +0.24% | 9,526 |
| Feb 2, 2026 | $19.76 | $20.55 | $19.51 | $20.50 | +4.43% | 20,956 |
| Jan 30, 2026 | $19.55 | $19.74 | $19.07 | $19.63 | 0.00% | 14,143 |
| Jan 29, 2026 | $18.66 | $19.65 | $18.57 | $19.63 | +5.42% | 10,334 |
| Jan 28, 2026 | $18.73 | $18.76 | $18.25 | $18.62 | -0.32% | 20,595 |
| Jan 27, 2026 | $18.89 | $19.73 | $18.52 | $18.68 | -0.37% | 18,157 |
| Jan 26, 2026 | $19.60 | $19.95 | $18.75 | $18.75 | -3.40% | 26,028 |
| Jan 23, 2026 | $19.65 | $19.65 | $18.91 | $19.41 | -1.22% | 7,335 |
| Jan 22, 2026 | $19.74 | $19.85 | $19.03 | $19.65 | +0.31% | 16,516 |
| Jan 21, 2026 | $18.98 | $19.64 | $18.96 | $19.59 | +3.11% | 9,716 |
| Jan 20, 2026 | $19.40 | $19.45 | $19.00 | $19.00 | -2.06% | 11,816 |
| Jan 16, 2026 | $20.30 | $20.30 | $19.40 | $19.40 | -5.00% | 11,144 |
| Jan 15, 2026 | $19.83 | $20.47 | $19.18 | $20.42 | +2.15% | 9,343 |
| Jan 14, 2026 | $19.56 | $20.05 | $19.56 | $19.99 | +2.46% | 9,402 |
| Jan 13, 2026 | $19.49 | $19.82 | $19.20 | $19.51 | +0.10% | 17,900 |
| Jan 12, 2026 | $19.67 | $19.79 | $19.19 | $19.49 | -1.02% | 16,177 |
| Jan 9, 2026 | $19.59 | $19.93 | $19.53 | $19.69 | +0.92% | 13,088 |
| Jan 8, 2026 | $19.28 | $20.05 | $19.27 | $19.51 | +0.52% | 16,821 |
| Jan 7, 2026 | $19.91 | $19.92 | $19.21 | $19.41 | -3.58% | 14,657 |
| Jan 6, 2026 | $19.90 | $20.14 | $19.57 | $20.13 | -0.15% | 12,966 |
| Jan 5, 2026 | $20.45 | $20.45 | $19.80 | $20.16 | -0.40% | 9,396 |
| Jan 2, 2026 | $20.59 | $21.00 | $20.01 | $20.24 | -1.22% | 12,422 |
| Dec 31, 2025 | $20.60 | $20.60 | $20.39 | $20.49 | -2.06% | 6,047 |
| Dec 30, 2025 | $20.95 | $21.42 | $20.60 | $20.92 | +0.38% | 11,600 |
| Dec 29, 2025 | $20.51 | $20.87 | $20.35 | $20.84 | +0.82% | 9,762 |
| Dec 26, 2025 | $20.61 | $21.01 | $20.51 | $20.67 | -0.58% | 11,244 |
| Dec 24, 2025 | $20.83 | $20.83 | $20.77 | $20.79 | +0.97% | 4,175 |
| Dec 23, 2025 | $20.47 | $20.70 | $20.40 | $20.59 | +0.34% | 6,894 |
| Dec 22, 2025 | $21.49 | $21.49 | $20.52 | $20.52 | -4.16% | 9,010 |
| Dec 19, 2025 | $21.41 | $21.64 | $20.99 | $21.41 | -0.05% | 42,878 |
| Dec 18, 2025 | $21.34 | $21.79 | $21.09 | $21.42 | +0.37% | 21,066 |
| Dec 17, 2025 | $21.49 | $21.65 | $20.83 | $21.34 | -0.74% | 27,310 |
| Dec 16, 2025 | $21.01 | $21.94 | $21.01 | $21.50 | +1.42% | 18,897 |
| Dec 15, 2025 | $20.59 | $21.25 | $20.22 | $21.20 | +3.87% | 21,684 |
| Dec 12, 2025 | $20.31 | $20.70 | $20.20 | $20.41 | +0.89% | 14,103 |
| Dec 11, 2025 | $18.74 | $20.60 | $18.74 | $20.23 | +7.72% | 27,252 |
| Dec 10, 2025 | $18.20 | $18.78 | $18.20 | $18.78 | +2.23% | 68,828 |
| Dec 9, 2025 | $19.05 | $19.30 | $18.17 | $18.37 | -3.57% | 42,211 |
| Dec 8, 2025 | $19.50 | $19.69 | $19.05 | $19.05 | -2.41% | 12,544 |
| Dec 5, 2025 | $19.81 | $19.81 | $19.41 | $19.52 | -0.51% | 6,158 |
| Dec 4, 2025 | $19.62 | $19.99 | $19.33 | $19.62 | +0.15% | 10,081 |
| Dec 3, 2025 | $18.73 | $19.79 | $18.73 | $19.59 | +4.42% | 26,504 |
| Dec 2, 2025 | $18.74 | $19.10 | $18.50 | $18.76 | +1.08% | 14,814 |
| Dec 1, 2025 | $20.27 | $20.47 | $18.46 | $18.56 | -8.53% | 41,706 |
| Nov 28, 2025 | $20.05 | $20.72 | $19.43 | $20.29 | +2.17% | 20,299 |
| Nov 26, 2025 | $19.58 | $20.12 | $19.21 | $19.86 | +0.66% | 18,752 |
| Nov 25, 2025 | $19.20 | $19.98 | $19.14 | $19.73 | +2.23% | 17,947 |
| Nov 24, 2025 | $19.48 | $19.94 | $19.30 | $19.30 | -1.93% | 18,650 |
| Nov 21, 2025 | $19.26 | $20.00 | $19.19 | $19.68 | +1.81% | 21,744 |
| Nov 20, 2025 | $20.28 | $20.60 | $19.19 | $19.33 | -2.77% | 14,799 |
| Nov 19, 2025 | $20.50 | $20.50 | $19.71 | $19.88 | -1.88% | 22,493 |
| Nov 18, 2025 | $20.28 | $20.92 | $19.65 | $20.26 | -1.12% | 21,908 |
| Nov 17, 2025 | $22.39 | $22.39 | $19.66 | $20.49 | -9.42% | 38,269 |
| Nov 14, 2025 | $22.42 | $22.81 | $22.12 | $22.62 | +1.12% | 19,187 |
| Nov 13, 2025 | $21.87 | $23.50 | $21.87 | $22.37 | +1.22% | 42,613 |
| Nov 12, 2025 | $20.38 | $22.73 | $20.15 | $22.10 | +6.92% | 60,119 |
| Nov 11, 2025 | $21.70 | $21.70 | $20.28 | $20.67 | -5.83% | 16,465 |
| Nov 10, 2025 | $21.36 | $22.31 | $20.96 | $21.95 | +4.37% | 19,416 |
| Nov 7, 2025 | $21.39 | $21.65 | $20.96 | $21.03 | -0.99% | 9,897 |
| Nov 6, 2025 | $21.70 | $21.70 | $20.94 | $21.24 | -2.03% | 16,007 |
| Nov 5, 2025 | $21.24 | $21.72 | $20.92 | $21.68 | +3.09% | 13,255 |
| Nov 4, 2025 | $22.37 | $22.37 | $20.78 | $21.03 | -5.99% | 21,056 |
| Nov 3, 2025 | $21.23 | $22.92 | $21.23 | $22.37 | – | 27,231 |
Seasonality
FRD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 1.4% | -2.9% | 3.6% | 5.1% | 8.0% | 7.8% | 5.4% | -3.2% | 1.3% | -2.6% | 2.9% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 6 of 9 |
| 2026 | -4.0% | -5.2% | -4.8% | 16.4% | 13.6% | 37.6% | 3.4% | 30.1% | -11.7% | 10.5% | -10.6% | |
| 2025 | -0.5% | 8.2% | -9.3% | 15.9% | -5.9% | 2.2% | -8.2% | 25.9% | 14.7% | -2.8% | -4.5% | 1.0% |
| 2024 | 8.2% | 9.9% | 2.1% | 3.9% | -5.8% | -17.5% | 12.2% | -10.9% | 6.4% | -12.7% | 9.2% | 0.4% |
| 2023 | 14.7% | 6.0% | -4.6% | -1.5% | -13.7% | 31.0% | 41.4% | -21.8% | -3.7% | -27.8% | 24.2% | 28.8% |
| 2022 | 1.3% | -17.4% | 12.4% | 5.5% | 7.8% | -18.5% | 18.7% | 8.6% | -32.1% | 35.4% | -5.4% | 7.8% |
| 2021 | 4.7% | 16.9% | -3.3% | 1.1% | 62.4% | 1.1% | -2.8% | -5.8% | -2.8% | 15.7% | -25.4% | -8.6% |
| 2020 | -2.2% | -5.8% | -20.3% | -2.9% | 4.7% | 13.2% | -0.2% | 20.7% | -4.3% | -3.1% | 10.9% | 10.5% |
| 2019 | 10.2% | -2.6% | 2.1% | -3.7% | 0.4% | -5.7% | -10.6% | 2.8% | 2.2% | 7.1% | -11.7% | -1.6% |
| 2018 | -2.8% | 10.0% | -3.1% | 5.1% | 0.5% | 31.1% | 28.7% | -0.6% | -8.8% | -6.0% | -8.2% | -12.7% |
| 2017 | 3.0% | -5.8% | 0.0% | -3.7% | -12.7% | 4.9% | -4.4% | 4.6% | 8.5% | -3.6% | -4.2% | 0.2% |
See a number that looks wrong?