5 DAY PERFORMANCE
-55.36%
1 MONTH PERFORMANCE
-56.70%
3 MONTH PERFORMANCE
-51.74%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
-20.44%
Friedman Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $41.02 | $40.86 (-0.39%) | $41.23 | $40.63 | 13.21 K | $286.65 M |
| 09/18/2026 | $41.78 | $41.21 (-1.36%) | $41.78 | $39.64 | 153.92 K | $287.77 M |
| 09/17/2026 | $41.52 | $41.78 (0.63%) | $42.70 | $41.37 | 36.04 K | $291.75 M |
| 09/16/2026 | $40.84 | $40.46 (-0.93%) | $41.45 | $39.50 | 70.42 K | $282.53 M |
| 09/15/2026 | $41.43 | $40.80 (-1.52%) | $41.43 | $40.04 | 70.13 K | $284.90 M |
| 09/14/2026 | $42.75 | $41.38 (-3.2%) | $42.90 | $41.10 | 54.67 K | $288.95 M |
| 09/11/2026 | $44.65 | $43.28 (-3.07%) | $46.39 | $42.78 | 54.54 K | $302.22 M |
| 09/10/2026 | $44.76 | $44.50 (-0.58%) | $45.30 | $42.93 | 151.34 K | $310.74 M |
| 09/09/2026 | $45.07 | $44.56 (-1.13%) | $45.65 | $44.33 | 28.65 K | $311.16 M |
| 09/08/2026 | $45.22 | $45.20 (-0.04%) | $45.81 | $44.80 | 31.14 K | $315.63 M |
| 09/04/2026 | $45.48 | $45.60 (0.26%) | $46.31 | $44.45 | 39.84 K | $318.42 M |
| 09/03/2026 | $45.53 | $45.36 (-0.37%) | $46.49 | $44.60 | 81.75 K | $316.75 M |
| 09/02/2026 | $44.19 | $45.00 (1.83%) | $46.20 | $43.63 | 77.50 K | $314.23 M |
| 09/01/2026 | $43.25 | $43.95 (1.62%) | $44.18 | $42.57 | 46.40 K | $306.90 M |
| 08/31/2026 | $43.59 | $43.25 (-0.78%) | $43.61 | $42.63 | 45.80 K | $302.01 M |
| 08/28/2026 | $45.21 | $43.72 (-3.3%) | $45.79 | $43.65 | 36.40 K | $305.29 M |
| 08/27/2026 | $42.65 | $44.84 (5.13%) | $45.11 | $42.47 | 54.41 K | $313.12 M |
| 08/26/2026 | $44.50 | $42.23 (-5.1%) | $44.56 | $42.20 | 61.15 K | $294.89 M |
| 08/25/2026 | $42.31 | $43.95 (3.88%) | $44.12 | $42.31 | 48.91 K | $306.90 M |
| 08/24/2026 | $41.16 | $42.05 (2.16%) | $43.19 | $41.16 | 61.70 K | $293.63 M |
| 08/21/2026 | $42.50 | $41.71 (-1.86%) | $44.26 | $41.22 | 107.38 K | $291.26 M |
| 08/20/2026 | $44.05 | $42.54 (-3.43%) | $45.73 | $42.23 | 108.10 K | $297.05 M |
| 08/19/2026 | $45.97 | $44.53 (-3.13%) | $46.60 | $44.51 | 65.75 K | $310.95 M |
| 08/18/2026 | $47.30 | $46.02 (-2.71%) | $48.77 | $45.47 | 55.92 K | $321.36 M |
| 08/17/2026 | $45.88 | $48.08 (4.8%) | $48.35 | $45.26 | 98.03 K | $335.74 M |
| 08/14/2026 | $44.21 | $45.85 (3.71%) | $46.52 | $44.21 | 68.30 K | $320.17 M |
| 08/13/2026 | $45.12 | $44.21 (-2.02%) | $46.69 | $44.17 | 92.40 K | $308.72 M |
| 08/12/2026 | $43.51 | $44.95 (3.31%) | $45.69 | $43.35 | 102.95 K | $313.88 M |
| 08/11/2026 | $43.77 | $42.87 (-2.06%) | $45.53 | $42.25 | 68.40 K | $299.36 M |
| 08/10/2026 | $44.72 | $43.48 (-2.77%) | $45.34 | $42.05 | 220.94 K | $303.62 M |
| 08/07/2026 | $40.41 | $43.91 (8.66%) | $45.88 | $40.26 | 288.44 K | $306.62 M |
| 08/06/2026 | $37.19 | $37.72 (1.43%) | $38.48 | $36.97 | 151.63 K | $263.40 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 |
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.
