-
5 DAY PERFORMANCE
+3.95% -
1 MONTH PERFORMANCE
+3.74% -
3 MONTH PERFORMANCE
+4.64% -
6 MONTH PERFORMANCE
-15.69% -
YEAR-TO-DATE PERFORMANCE
+2.20% -
1 YEAR PERFORMANCE
+18.53%
Friedman Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.80 | $15.68 (-0.76%) | $16.27 | $15.68 | 6,229 | $108.81 M |
| 09/26/2024 | $15.67 | $16.12 (2.87%) | $16.12 | $15.67 | 11,738 | $111.86 M |
| 09/25/2024 | $15.82 | $15.23 (-3.73%) | $16.14 | $15.23 | 13,148 | $105.68 M |
| 09/24/2024 | $15.10 | $15.40 (1.99%) | $16.45 | $14.91 | 22,900 | $106.86 M |
| 09/23/2024 | $15.12 | $15.20 (0.53%) | $15.20 | $14.96 | 14,301 | $105.48 M |
| 09/20/2024 | $14.42 | $15.03 (4.23%) | $15.27 | $14.37 | 35,400 | $104.30 M |
| 09/19/2024 | $14.03 | $14.26 (1.64%) | $14.48 | $13.90 | 16,244 | $98.95 M |
| 09/18/2024 | $13.95 | $13.75 (-1.43%) | $14.20 | $13.75 | 27,200 | $95.41 M |
| 09/17/2024 | $14.21 | $13.91 (-2.11%) | $14.54 | $13.71 | 16,033 | $96.52 M |
| 09/16/2024 | $14.86 | $14.54 (-2.15%) | $15.03 | $14.48 | 9,704 | $100.90 M |
| 09/13/2024 | $14.02 | $14.86 (5.99%) | $14.86 | $14.02 | 5,717 | $103.12 M |
| 09/12/2024 | $15.10 | $14.03 (-7.09%) | $15.29 | $14.01 | 24,000 | $97.36 M |
| 09/11/2024 | $14.48 | $14.95 (3.25%) | $14.95 | $14.40 | 9,500 | $103.74 M |
| 09/10/2024 | $14.39 | $14.49 (0.69%) | $14.62 | $14.30 | 5,913 | $100.55 M |
| 09/09/2024 | $14.39 | $14.39 (0%) | $14.65 | $14.39 | 7,100 | $99.86 M |
| 09/06/2024 | $14.70 | $14.47 (-1.56%) | $14.80 | $14.42 | 27,712 | $100.41 M |
| 09/05/2024 | $14.70 | $14.75 (0.34%) | $14.86 | $14.70 | 4,217 | $102.35 M |
| 09/04/2024 | $14.75 | $14.80 (0.34%) | $14.84 | $14.71 | 6,600 | $102.70 M |
| 09/03/2024 | $14.90 | $14.86 (-0.27%) | $14.91 | $14.75 | 11,132 | $103.12 M |
| 08/30/2024 | $15.02 | $15.05 (0.2%) | $15.27 | $14.88 | 7,700 | $104.44 M |
| 08/29/2024 | $15.12 | $15.30 (1.19%) | $15.51 | $15.12 | 2,900 | $106.17 M |
| 08/28/2024 | $14.90 | $15.23 (2.21%) | $15.23 | $14.90 | 8,124 | $105.68 M |
| 08/27/2024 | $14.88 | $14.99 (0.74%) | $15.10 | $14.88 | 4,406 | $104.02 M |
| 08/26/2024 | $15.11 | $15.00 (-0.73%) | $15.21 | $14.88 | 10,430 | $104.09 M |
| 08/23/2024 | $14.83 | $14.98 (1.01%) | $15.10 | $14.76 | 14,700 | $103.95 M |
| 08/22/2024 | $14.70 | $14.96 (1.77%) | $15.14 | $14.61 | 8,337 | $103.81 M |
| 08/21/2024 | $14.84 | $14.76 (-0.54%) | $15.06 | $14.71 | 10,300 | $102.42 M |
| 08/20/2024 | $14.66 | $14.76 (0.68%) | $14.97 | $14.61 | 13,100 | $102.42 M |
| 08/19/2024 | $14.37 | $14.55 (1.25%) | $14.80 | $14.37 | 14,700 | $100.97 M |
| 08/16/2024 | $14.51 | $14.63 (0.83%) | $15.16 | $14.51 | 14,200 | $101.52 M |
| 08/15/2024 | $14.53 | $14.51 (-0.14%) | $14.74 | $14.51 | 13,900 | $100.69 M |
| 08/14/2024 | $14.53 | $14.53 (0%) | $14.54 | $14.24 | 34,200 | $100.83 M |
| 08/13/2024 | $14.75 | $14.53 (-1.49%) | $15.18 | $14.53 | 15,523 | $100.83 M |
| 08/12/2024 | $14.99 | $14.85 (-0.93%) | $15.08 | $14.85 | 10,700 | $103.05 M |
| 08/09/2024 | $16.35 | $15.35 (-6.12%) | $16.47 | $15.34 | 124,240 | $106.52 M |
| 08/08/2024 | $16.92 | $16.95 (0.18%) | $17.30 | $16.77 | 21,333 | $117.62 M |
| 08/07/2024 | $16.87 | $16.86 (-0.06%) | $16.96 | $16.76 | 17,500 | $117.00 M |
| 08/06/2024 | $16.89 | $16.86 (-0.18%) | $16.89 | $16.71 | 13,017 | $117.00 M |
| 08/05/2024 | $16.10 | $16.85 (4.66%) | $16.87 | $16.10 | 17,036 | $121.05 M |
| 08/02/2024 | $16.80 | $16.82 (0.12%) | $16.89 | $16.70 | 16,442 | $117.34 M |
| 08/01/2024 | $16.64 | $17.10 (2.76%) | $17.10 | $16.64 | 21,800 | $119.29 M |
| 07/31/2024 | $16.34 | $16.90 (3.43%) | $17.03 | $16.29 | 40,200 | $117.90 M |
| 07/30/2024 | $16.50 | $16.23 (-1.64%) | $16.50 | $15.76 | 14,500 | $113.23 M |
| 07/29/2024 | $17.35 | $16.60 (-4.32%) | $17.52 | $16.15 | 17,300 | $115.81 M |
| 07/26/2024 | $17.71 | $17.28 (-2.43%) | $17.80 | $17.26 | 10,329 | $120.55 M |
| 07/25/2024 | $17.30 | $17.55 (1.45%) | $17.85 | $17.10 | 9,900 | $122.43 M |
| 07/24/2024 | $17.60 | $17.08 (-2.95%) | $17.61 | $17.08 | 7,035 | $119.16 M |
| 07/23/2024 | $17.78 | $17.69 (-0.51%) | $18.10 | $17.35 | 14,700 | $123.41 M |
| 07/22/2024 | $16.90 | $17.70 (4.73%) | $17.70 | $16.90 | 8,508 | $123.48 M |
| 07/19/2024 | $17.30 | $16.64 (-3.82%) | $17.30 | $16.56 | 13,110 | $116.09 M |
| 07/18/2024 | $18.30 | $16.87 (-7.81%) | $18.71 | $16.79 | 25,427 | $117.69 M |
| 07/17/2024 | $18.27 | $18.26 (-0.05%) | $18.50 | $17.12 | 18,454 | $127.39 M |
| 07/16/2024 | $16.83 | $18.29 (8.67%) | $19.12 | $16.83 | 60,560 | $127.60 M |
| 07/15/2024 | $15.90 | $16.54 (4.03%) | $16.95 | $15.90 | 64,995 | $115.39 M |
| 07/12/2024 | $15.18 | $15.70 (3.43%) | $15.75 | $15.18 | 17,477 | $109.53 M |
| 07/11/2024 | $14.35 | $15.17 (5.71%) | $15.40 | $14.29 | 34,647 | $105.83 M |
| 07/10/2024 | $14.20 | $14.25 (0.35%) | $14.55 | $14.10 | 20,667 | $99.41 M |
| 07/09/2024 | $14.67 | $14.01 (-4.5%) | $14.67 | $14.01 | 10,899 | $97.74 M |
| 07/08/2024 | $14.78 | $14.51 (-1.83%) | $15.00 | $14.51 | 15,991 | $101.23 M |
| 07/05/2024 | $14.46 | $14.86 (2.77%) | $14.89 | $14.46 | 15,524 | $103.67 M |
| 07/03/2024 | $14.52 | $14.67 (1.03%) | $14.73 | $14.31 | 10,629 | $102.34 M |
| 07/02/2024 | $14.50 | $14.42 (-0.55%) | $14.87 | $14.35 | 24,424 | $100.60 M |
| 07/01/2024 | $15.12 | $14.51 (-4.03%) | $15.19 | $14.19 | 25,275 | $101.23 M |
| 06/28/2024 | $15.70 | $15.10 (-3.82%) | $15.91 | $15.10 | 27,499 | $105.34 M |