5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-10.44%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
+8.27%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
-16.49%
Friedman Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.44 | $15.47 (0.19%) | $15.52 | $14.93 | 18,238 | $105.89 M |
| 03/11/2025 | $15.45 | $15.12 (-2.14%) | $15.55 | $15.10 | 14,200 | $105.05 M |
| 03/10/2025 | $15.40 | $15.30 (-0.65%) | $15.67 | $15.23 | 12,728 | $106.30 M |
| 03/07/2025 | $15.67 | $15.59 (-0.51%) | $15.84 | $15.43 | 6,441 | $108.32 M |
| 03/06/2025 | $15.50 | $15.79 (1.87%) | $15.94 | $15.31 | 43,400 | $109.71 M |
| 03/05/2025 | $15.64 | $15.60 (-0.26%) | $15.87 | $15.50 | 12,060 | $108.39 M |
| 03/04/2025 | $15.38 | $15.51 (0.85%) | $15.82 | $15.26 | 15,022 | $107.76 M |
| 03/03/2025 | $16.50 | $15.80 (-4.24%) | $16.50 | $15.80 | 13,300 | $109.78 M |
| 02/28/2025 | $16.60 | $16.41 (-1.14%) | $16.80 | $16.41 | 8,800 | $114.02 M |
| 02/27/2025 | $16.51 | $16.77 (1.57%) | $16.86 | $16.14 | 6,707 | $116.52 M |
| 02/26/2025 | $16.75 | $16.85 (0.6%) | $16.85 | $15.94 | 31,000 | $117.07 M |
| 02/25/2025 | $15.65 | $16.68 (6.58%) | $16.68 | $15.50 | 13,300 | $115.89 M |
| 02/24/2025 | $16.83 | $15.10 (-10.28%) | $16.83 | $15.07 | 15,403 | $104.92 M |
| 02/21/2025 | $16.98 | $16.82 (-0.94%) | $16.98 | $16.51 | 6,000 | $116.87 M |
| 02/20/2025 | $16.94 | $16.88 (-0.35%) | $16.94 | $16.65 | 7,303 | $117.28 M |
| 02/19/2025 | $16.86 | $16.88 (0.12%) | $16.94 | $16.66 | 15,904 | $117.28 M |
| 02/18/2025 | $17.31 | $16.87 (-2.54%) | $17.59 | $16.87 | 14,013 | $117.21 M |
| 02/14/2025 | $16.98 | $17.50 (3.06%) | $17.69 | $16.66 | 25,254 | $121.59 M |
| 02/13/2025 | $16.80 | $16.90 (0.6%) | $17.12 | $16.62 | 18,500 | $117.42 M |
| 02/12/2025 | $17.15 | $16.96 (-1.11%) | $17.80 | $16.96 | 43,800 | $117.84 M |
| 02/11/2025 | $16.71 | $17.18 (2.81%) | $17.66 | $16.56 | 17,800 | $119.37 M |
| 02/10/2025 | $15.39 | $16.80 (9.16%) | $17.19 | $15.39 | 20,262 | $116.73 M |
| 02/07/2025 | $16.83 | $16.95 (0.71%) | $16.95 | $16.51 | 7,400 | $117.62 M |
| 02/06/2025 | $16.48 | $16.98 (3.03%) | $17.05 | $16.30 | 8,849 | $117.83 M |
| 02/05/2025 | $16.49 | $16.69 (1.21%) | $16.81 | $16.00 | 24,600 | $115.82 M |
| 02/04/2025 | $15.26 | $16.06 (5.24%) | $16.49 | $15.26 | 17,719 | $111.45 M |
| 02/03/2025 | $14.95 | $15.30 (2.34%) | $15.65 | $14.85 | 14,100 | $106.17 M |
| 01/31/2025 | $13.95 | $15.17 (8.75%) | $15.24 | $13.95 | 49,400 | $105.27 M |
| 01/30/2025 | $14.12 | $13.96 (-1.13%) | $14.51 | $13.96 | 9,428 | $96.87 M |
| 01/29/2025 | $14.34 | $14.45 (0.77%) | $14.45 | $14.00 | 9,900 | $100.27 M |
| 01/28/2025 | $13.95 | $13.96 (0.07%) | $14.49 | $13.94 | 8,400 | $96.87 M |
| 01/27/2025 | $14.00 | $13.96 (-0.29%) | $14.30 | $13.96 | 19,700 | $96.87 M |
| 01/24/2025 | $14.11 | $14.27 (1.13%) | $14.59 | $14.11 | 10,300 | $99.03 M |
| 01/23/2025 | $13.93 | $14.27 (2.44%) | $14.71 | $13.93 | 27,849 | $99.03 M |
| 01/22/2025 | $14.39 | $14.08 (-2.15%) | $14.96 | $14.07 | 12,342 | $97.71 M |
| 01/21/2025 | $14.10 | $14.42 (2.27%) | $14.59 | $14.00 | 14,325 | $100.07 M |
| 01/17/2025 | $14.00 | $13.95 (-0.36%) | $14.16 | $13.95 | 21,000 | $96.80 M |
| 01/16/2025 | $14.03 | $13.95 (-0.57%) | $14.15 | $13.95 | 16,200 | $96.80 M |
| 01/15/2025 | $14.29 | $14.20 (-0.63%) | $14.41 | $14.01 | 16,936 | $98.54 M |
| 01/14/2025 | $14.50 | $13.96 (-3.72%) | $14.65 | $13.96 | 8,400 | $96.87 M |
| 01/13/2025 | $14.25 | $14.50 (1.75%) | $14.98 | $14.18 | 10,107 | $100.62 M |
| 01/10/2025 | $14.58 | $14.86 (1.92%) | $15.00 | $14.58 | 4,300 | $103.12 M |
| 01/08/2025 | $15.07 | $15.01 (-0.4%) | $15.07 | $14.83 | 5,800 | $104.16 M |
| 01/07/2025 | $15.23 | $15.23 (0%) | $15.29 | $14.93 | 4,600 | $105.69 M |
| 01/06/2025 | $14.90 | $15.19 (1.95%) | $15.57 | $14.90 | 10,300 | $105.41 M |
| 01/03/2025 | $15.19 | $15.20 (0.07%) | $15.50 | $15.02 | 12,200 | $105.48 M |
| 01/02/2025 | $15.52 | $14.90 (-3.99%) | $15.76 | $14.90 | 8,300 | $103.40 M |
| 12/31/2024 | $15.13 | $15.29 (1.06%) | $15.39 | $14.97 | 5,246 | $106.10 M |
| 12/30/2024 | $14.91 | $15.06 (1.01%) | $15.60 | $14.91 | 5,548 | $104.51 M |
| 12/27/2024 | $15.90 | $15.57 (-2.08%) | $15.98 | $15.57 | 5,700 | $108.05 M |
| 12/26/2024 | $15.82 | $15.86 (0.25%) | $16.04 | $15.74 | 5,512 | $110.06 M |
| 12/24/2024 | $15.81 | $15.85 (0.25%) | $16.04 | $15.81 | 1,000 | $109.99 M |
| 12/23/2024 | $16.48 | $15.93 (-3.34%) | $16.48 | $15.53 | 9,420 | $110.54 M |
| 12/20/2024 | $15.81 | $16.47 (4.17%) | $16.47 | $15.81 | 12,800 | $114.29 M |
| 12/19/2024 | $15.85 | $16.02 (1.07%) | $16.23 | $15.73 | 6,000 | $111.17 M |
| 12/18/2024 | $15.31 | $15.78 (3.07%) | $16.19 | $15.31 | 9,100 | $109.50 M |
| 12/17/2024 | $15.59 | $15.60 (0.06%) | $15.60 | $15.32 | 14,913 | $108.25 M |
| 12/16/2024 | $15.88 | $15.48 (-2.52%) | $15.88 | $15.48 | 7,900 | $107.42 M |
| 12/13/2024 | $16.00 | $15.77 (-1.44%) | $16.01 | $15.60 | 8,917 | $109.43 M |
| 12/12/2024 | $16.40 | $15.89 (-3.11%) | $16.48 | $15.89 | 8,000 | $110.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
