5 DAY PERFORMANCE
-12.29%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
-16.70%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
+3.14%
Friedman Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $20.72 | $20.89 (0.82%) | $21.42 | $20.33 | 22.28 K | $145.52 M |
| 05/04/2026 | $20.30 | $20.46 (0.79%) | $20.99 | $19.91 | 29.10 K | $142.52 M |
| 05/01/2026 | $20.38 | $20.57 (0.93%) | $20.63 | $20.13 | 8.90 K | $143.29 M |
| 04/30/2026 | $19.87 | $20.59 (3.62%) | $20.59 | $19.58 | 15.44 K | $143.43 M |
| 04/29/2026 | $20.17 | $19.90 (-1.34%) | $20.22 | $19.39 | 26.90 K | $138.62 M |
| 04/28/2026 | $19.90 | $20.35 (2.26%) | $20.50 | $19.81 | 24.83 K | $141.76 M |
| 04/27/2026 | $20.45 | $19.72 (-3.57%) | $20.45 | $19.72 | 20.50 K | $137.37 M |
| 04/24/2026 | $19.70 | $20.52 (4.16%) | $20.56 | $19.35 | 40.60 K | $142.94 M |
| 04/23/2026 | $19.35 | $19.70 (1.81%) | $20.15 | $19.35 | 18.40 K | $137.23 M |
| 04/22/2026 | $18.75 | $19.32 (3.04%) | $19.63 | $18.75 | 64.20 K | $134.58 M |
| 04/21/2026 | $19.50 | $18.86 (-3.28%) | $19.50 | $18.77 | 15.53 K | $131.38 M |
| 04/20/2026 | $19.38 | $19.55 (0.88%) | $19.80 | $19.23 | 12.82 K | $136.18 M |
| 04/17/2026 | $19.10 | $19.38 (1.47%) | $19.77 | $18.85 | 28.41 K | $135.00 M |
| 04/16/2026 | $18.95 | $18.93 (-0.11%) | $19.07 | $18.78 | 34.05 K | $131.86 M |
| 04/15/2026 | $18.69 | $19.11 (2.25%) | $19.25 | $18.50 | 41.54 K | $133.12 M |
| 04/14/2026 | $18.88 | $18.66 (-1.17%) | $19.13 | $18.45 | 19.52 K | $129.98 M |
| 04/13/2026 | $18.02 | $18.84 (4.55%) | $18.87 | $18.01 | 33.24 K | $131.24 M |
| 04/10/2026 | $17.94 | $18.30 (2.01%) | $18.53 | $17.75 | 11.54 K | $127.48 M |
| 04/09/2026 | $18.00 | $18.10 (0.56%) | $18.23 | $17.49 | 40.80 K | $126.08 M |
| 04/08/2026 | $17.75 | $18.02 (1.52%) | $18.17 | $17.70 | 17.80 K | $125.53 M |
| 04/07/2026 | $17.21 | $17.30 (0.52%) | $17.51 | $17.21 | 21.62 K | $120.51 M |
| 04/06/2026 | $17.16 | $17.40 (1.4%) | $17.99 | $17.16 | 19.70 K | $121.21 M |
| 04/02/2026 | $17.01 | $17.25 (1.41%) | $17.77 | $17.01 | 34.70 K | $120.16 M |
| 04/01/2026 | $17.98 | $17.31 (-3.73%) | $17.98 | $16.92 | 25.10 K | $120.58 M |
| 03/31/2026 | $18.02 | $17.72 (-1.66%) | $18.12 | $17.31 | 27.00 K | $123.44 M |
| 03/30/2026 | $18.01 | $17.79 (-1.22%) | $18.17 | $17.54 | 20.64 K | $123.92 M |
| 03/27/2026 | $17.88 | $17.83 (-0.28%) | $18.01 | $17.27 | 22.40 K | $124.20 M |
| 03/26/2026 | $18.04 | $18.01 (-0.17%) | $18.20 | $17.65 | 18.54 K | $125.46 M |
| 03/25/2026 | $18.35 | $17.99 (-1.96%) | $18.35 | $17.81 | 25.80 K | $125.32 M |
| 03/24/2026 | $18.00 | $18.35 (1.94%) | $18.60 | $18.00 | 18.80 K | $127.82 M |
| 03/23/2026 | $17.81 | $18.00 (1.07%) | $18.73 | $17.60 | 43.50 K | $125.39 M |
| 03/20/2026 | $17.08 | $17.40 (1.87%) | $17.92 | $16.84 | 44.95 K | $121.21 M |
| 03/19/2026 | $16.85 | $17.08 (1.36%) | $17.36 | $16.85 | 26.22 K | $118.98 M |
| 03/18/2026 | $17.46 | $17.06 (-2.29%) | $18.02 | $16.59 | 91.50 K | $118.84 M |
| 03/17/2026 | $17.54 | $17.64 (0.57%) | $17.86 | $17.32 | 20.24 K | $122.88 M |
| 03/16/2026 | $17.27 | $17.24 (-0.17%) | $18.67 | $17.17 | 17.10 K | $120.09 M |
| 03/13/2026 | $17.05 | $17.01 (-0.23%) | $17.84 | $16.55 | 35.23 K | $118.49 M |
| 03/12/2026 | $17.15 | $17.02 (-0.76%) | $17.92 | $16.70 | 35.63 K | $118.56 M |
| 03/11/2026 | $17.67 | $17.44 (-1.3%) | $17.91 | $17.25 | 31.85 K | $121.48 M |
| 03/10/2026 | $18.00 | $17.68 (-1.78%) | $18.51 | $17.68 | 35.02 K | $123.16 M |
| 03/09/2026 | $18.20 | $18.06 (-0.77%) | $18.20 | $17.50 | 35.94 K | $125.80 M |
| 03/06/2026 | $18.27 | $18.38 (0.6%) | $18.63 | $18.11 | 27.70 K | $128.03 M |
| 03/05/2026 | $19.23 | $18.66 (-2.96%) | $19.23 | $18.15 | 16.52 K | $129.98 M |
| 03/04/2026 | $18.81 | $19.31 (2.66%) | $19.52 | $18.51 | 19.44 K | $134.51 M |
| 03/03/2026 | $18.57 | $18.52 (-0.27%) | $18.61 | $17.90 | 24.84 K | $129.01 M |
| 03/02/2026 | $18.52 | $18.70 (0.97%) | $19.21 | $18.42 | 26.43 K | $130.26 M |
| 02/27/2026 | $18.60 | $18.61 (0.05%) | $18.94 | $18.43 | 32.21 K | $129.64 M |
| 02/26/2026 | $18.59 | $18.67 (0.43%) | $18.93 | $18.49 | 14.54 K | $130.05 M |
| 02/25/2026 | $18.34 | $18.61 (1.47%) | $18.64 | $18.05 | 21.30 K | $129.64 M |
| 02/24/2026 | $18.57 | $18.33 (-1.29%) | $18.57 | $18.27 | 12.82 K | $127.68 M |
| 02/23/2026 | $17.96 | $18.43 (2.62%) | $18.57 | $17.86 | 29.92 K | $128.38 M |
| 02/20/2026 | $18.12 | $18.05 (-0.39%) | $18.40 | $17.83 | 45.00 K | $125.73 M |
| 02/19/2026 | $18.35 | $18.24 (-0.6%) | $18.77 | $17.71 | 50.51 K | $127.06 M |
| 02/18/2026 | $18.86 | $18.58 (-1.48%) | $20.01 | $18.35 | 39.60 K | $129.43 M |
| 02/17/2026 | $19.27 | $18.88 (-2.02%) | $19.97 | $18.85 | 21.91 K | $131.52 M |
| 02/13/2026 | $20.46 | $19.34 (-5.47%) | $20.46 | $19.34 | 11.60 K | $134.72 M |
| 02/12/2026 | $21.36 | $20.40 (-4.49%) | $21.36 | $20.18 | 18.40 K | $142.10 M |
| 02/11/2026 | $21.69 | $21.03 (-3.04%) | $21.69 | $20.00 | 46.80 K | $146.49 M |
| 02/10/2026 | $20.36 | $21.31 (4.67%) | $24.37 | $19.99 | 74.43 K | $148.44 M |
| 02/09/2026 | $20.03 | $19.75 (-1.4%) | $20.10 | $19.38 | 17.76 K | $137.58 M |
| 02/06/2026 | $20.18 | $20.14 (-0.2%) | $21.00 | $20.02 | 20.00 K | $140.29 M |
| 02/05/2026 | $20.76 | $20.08 (-3.28%) | $20.76 | $19.81 | 22.30 K | $139.87 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.
