5 DAY PERFORMANCE
-51.74%
1 MONTH PERFORMANCE
-12.67%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-12.29%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
+11.48%
Friedman Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.01 | $37.15 (0.38%) | $37.31 | $36.03 | 58.32 K | $258.78 M |
| 06/18/2026 | $36.43 | $37.42 (2.72%) | $37.87 | $33.79 | 162.33 K | $260.66 M |
| 06/17/2026 | $34.77 | $36.07 (3.74%) | $37.00 | $34.15 | 89.40 K | $251.26 M |
| 06/16/2026 | $34.69 | $34.86 (0.49%) | $36.15 | $33.42 | 128.41 K | $242.83 M |
| 06/15/2026 | $34.72 | $34.87 (0.43%) | $35.48 | $33.75 | 137.55 K | $242.90 M |
| 06/12/2026 | $31.20 | $34.72 (11.28%) | $36.26 | $31.16 | 325.54 K | $241.86 M |
| 06/11/2026 | $26.10 | $26.38 (1.07%) | $26.50 | $25.14 | 47.60 K | $183.76 M |
| 06/10/2026 | $25.24 | $25.55 (1.23%) | $26.00 | $25.12 | 65.53 K | $177.98 M |
| 06/09/2026 | $24.68 | $25.24 (2.27%) | $25.62 | $24.60 | 26.03 K | $175.82 M |
| 06/08/2026 | $24.63 | $24.66 (0.12%) | $25.00 | $24.30 | 41.10 K | $171.78 M |
| 06/05/2026 | $24.05 | $24.40 (1.46%) | $24.63 | $24.05 | 20.60 K | $169.97 M |
| 06/04/2026 | $23.84 | $24.37 (2.22%) | $24.63 | $23.80 | 19.75 K | $169.76 M |
| 06/03/2026 | $24.13 | $23.89 (-0.99%) | $24.36 | $23.54 | 26.00 K | $166.41 M |
| 06/02/2026 | $23.47 | $24.38 (3.88%) | $24.47 | $23.20 | 17.74 K | $169.83 M |
| 06/01/2026 | $23.38 | $23.77 (1.67%) | $23.81 | $22.75 | 26.17 K | $165.58 M |
| 05/29/2026 | $23.52 | $23.38 (-0.6%) | $24.69 | $23.31 | 29.30 K | $162.86 M |
| 05/28/2026 | $23.70 | $23.69 (-0.04%) | $24.18 | $23.31 | 68.75 K | $165.02 M |
| 05/27/2026 | $22.91 | $23.73 (3.58%) | $23.95 | $22.91 | 40.19 K | $165.30 M |
| 05/26/2026 | $20.88 | $22.90 (9.67%) | $22.98 | $20.88 | 46.24 K | $159.52 M |
| 05/22/2026 | $20.60 | $20.68 (0.39%) | $21.30 | $20.57 | 14.80 K | $144.05 M |
| 05/21/2026 | $20.63 | $20.53 (-0.48%) | $20.87 | $20.30 | 15.91 K | $143.01 M |
| 05/20/2026 | $20.64 | $20.80 (0.78%) | $20.85 | $20.20 | 15.80 K | $144.89 M |
| 05/19/2026 | $20.45 | $20.73 (1.37%) | $20.97 | $20.45 | 15.10 K | $144.40 M |
| 05/18/2026 | $20.67 | $20.43 (-1.16%) | $20.88 | $20.13 | 25.93 K | $142.31 M |
| 05/15/2026 | $20.70 | $20.60 (-0.48%) | $20.76 | $20.17 | 30.00 K | $143.50 M |
| 05/14/2026 | $21.64 | $20.90 (-3.42%) | $21.97 | $20.84 | 13.00 K | $145.59 M |
| 05/13/2026 | $21.52 | $21.79 (1.25%) | $22.52 | $20.49 | 57.80 K | $151.79 M |
| 05/12/2026 | $21.43 | $21.51 (0.37%) | $21.89 | $20.12 | 106.80 K | $149.84 M |
| 05/11/2026 | $21.62 | $21.43 (-0.88%) | $21.78 | $21.32 | 15.00 K | $149.28 M |
| 05/08/2026 | $20.92 | $21.65 (3.49%) | $21.75 | $20.90 | 16.84 K | $150.81 M |
| 05/07/2026 | $20.91 | $21.03 (0.57%) | $21.47 | $19.70 | 29.20 K | $146.49 M |
| 05/06/2026 | $20.89 | $21.04 (0.72%) | $21.32 | $20.10 | 18.20 K | $146.56 M |
| 05/05/2026 | $20.72 | $20.89 (0.82%) | $21.42 | $20.33 | 22.30 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 | 15.40 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 | 24.80 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 | $19.71 (1.86%) | $20.15 | $19.35 | 18.40 K | $137.30 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 | 15.50 K | $131.38 M |
| 04/20/2026 | $19.38 | $19.55 (0.88%) | $19.80 | $19.23 | 12.80 K | $136.18 M |
| 04/17/2026 | $19.10 | $19.38 (1.47%) | $19.77 | $18.85 | 28.40 K | $135.00 M |
| 04/16/2026 | $18.95 | $18.93 (-0.11%) | $19.07 | $18.78 | 34.00 K | $131.86 M |
| 04/15/2026 | $18.69 | $19.11 (2.25%) | $19.25 | $18.50 | 41.50 K | $133.12 M |
| 04/14/2026 | $18.88 | $18.66 (-1.17%) | $19.13 | $18.45 | 19.50 K | $129.98 M |
| 04/13/2026 | $18.02 | $18.84 (4.55%) | $18.87 | $18.01 | 33.20 K | $131.24 M |
| 04/10/2026 | $17.94 | $18.30 (2.01%) | $18.53 | $17.75 | 11.50 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 | 21.60 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%) | $17.78 | $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 | 20.60 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 | 18.50 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 |
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.
