5 DAY PERFORMANCE
-45.68%
1 MONTH PERFORMANCE
-44.24%
3 MONTH PERFORMANCE
-14.12%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
+17.04%
Friedman Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $42.95 | $42.49 (-1.07%) | $44.27 | $41.55 | 28.19 K | |
| 08/06/2026 | $37.19 | $37.72 (1.43%) | $38.48 | $36.97 | 151.63 K | $262.75 M |
| 08/05/2026 | $35.58 | $36.90 (3.71%) | $37.02 | $34.77 | 44.90 K | $257.04 M |
| 08/04/2026 | $34.39 | $35.37 (2.85%) | $36.00 | $33.60 | 60.62 K | $246.38 M |
| 08/03/2026 | $33.25 | $34.06 (2.44%) | $36.00 | $33.25 | 48.15 K | $237.26 M |
| 07/31/2026 | $33.60 | $33.25 (-1.04%) | $34.80 | $33.11 | 34.13 K | $231.62 M |
| 07/30/2026 | $34.40 | $33.58 (-2.38%) | $34.81 | $32.92 | 37.20 K | $233.91 M |
| 07/29/2026 | $38.00 | $34.34 (-9.63%) | $39.07 | $34.08 | 98.63 K | $239.21 M |
| 07/28/2026 | $35.93 | $37.19 (3.51%) | $38.27 | $35.93 | 96.43 K | $259.06 M |
| 07/27/2026 | $35.95 | $35.86 (-0.25%) | $36.47 | $33.60 | 86.21 K | $249.80 M |
| 07/24/2026 | $34.50 | $35.60 (3.19%) | $35.88 | $34.50 | 44.01 K | $247.99 M |
| 07/23/2026 | $32.44 | $34.06 (4.99%) | $34.37 | $32.44 | 55.44 K | $237.26 M |
| 07/22/2026 | $32.61 | $32.99 (1.17%) | $33.20 | $31.81 | 74.65 K | $229.80 M |
| 07/21/2026 | $33.97 | $32.80 (-3.44%) | $34.81 | $30.68 | 121.93 K | $228.48 M |
| 07/20/2026 | $34.20 | $33.97 (-0.67%) | $36.60 | $33.56 | 56.60 K | $236.63 M |
| 07/17/2026 | $34.28 | $34.09 (-0.55%) | $35.48 | $33.66 | 51.81 K | $237.47 M |
| 07/16/2026 | $35.53 | $35.02 (-1.44%) | $36.31 | $34.27 | 49.70 K | $243.95 M |
| 07/15/2026 | $35.29 | $35.47 (0.51%) | $36.50 | $33.24 | 118.27 K | $247.08 M |
| 07/14/2026 | $35.06 | $35.00 (-0.17%) | $35.83 | $34.50 | 267.31 K | $243.81 M |
| 07/13/2026 | $34.22 | $34.51 (0.85%) | $36.31 | $34.07 | 152.63 K | $240.39 M |
| 07/10/2026 | $34.08 | $34.26 (0.53%) | $34.85 | $33.01 | 45.10 K | $238.65 M |
| 07/09/2026 | $33.66 | $34.08 (1.25%) | $35.13 | $33.57 | 60.91 K | $237.40 M |
| 07/08/2026 | $32.39 | $32.58 (0.59%) | $33.63 | $32.01 | 70.90 K | $226.95 M |
| 07/07/2026 | $33.22 | $32.39 (-2.5%) | $34.30 | $32.13 | 56.80 K | $225.62 M |
| 07/06/2026 | $33.48 | $33.52 (0.12%) | $35.00 | $32.08 | 90.40 K | $233.50 M |
| 07/02/2026 | $35.73 | $33.62 (-5.91%) | $35.75 | $33.18 | 106.44 K | $234.19 M |
| 07/01/2026 | $32.24 | $35.03 (8.65%) | $36.66 | $31.67 | 288.13 K | $244.01 M |
| 06/30/2026 | $32.34 | $32.18 (-0.49%) | $32.45 | $30.67 | 58.74 K | $224.16 M |
| 06/29/2026 | $34.34 | $32.43 (-5.56%) | $34.65 | $32.21 | 57.70 K | $225.90 M |
| 06/26/2026 | $33.54 | $34.43 (2.65%) | $34.50 | $32.83 | 225.10 K | $239.84 M |
| 06/25/2026 | $33.87 | $33.71 (-0.47%) | $34.62 | $32.69 | 55.22 K | $234.82 M |
| 06/24/2026 | $35.28 | $33.74 (-4.37%) | $35.99 | $33.70 | 52.65 K | $235.03 M |
| 06/23/2026 | $37.00 | $35.28 (-4.65%) | $37.97 | $34.90 | 109.54 K | $245.76 M |
| 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 |
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.
