5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
+3.94%
Friedman Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 249 | |
| 12/24/2024 | $15.81 | $15.85 (0.25%) | $16.04 | $15.81 | 988 | $109.99 M |
| 12/23/2024 | $16.48 | $15.93 (-3.34%) | $16.48 | $15.53 | 9,420 | $110.54 M |
| 12/20/2024 | $15.81 | $16.47 (4.17%) | $16.47 | $15.81 | 12,800 | $114.29 M |
| 12/19/2024 | $15.85 | $16.02 (1.07%) | $16.23 | $15.73 | 6,000 | $111.17 M |
| 12/18/2024 | $15.31 | $15.78 (3.07%) | $16.19 | $15.31 | 9,100 | $109.50 M |
| 12/17/2024 | $15.59 | $15.60 (0.06%) | $15.60 | $15.32 | 14,913 | $108.25 M |
| 12/16/2024 | $15.88 | $15.48 (-2.52%) | $15.88 | $15.48 | 7,900 | $107.42 M |
| 12/13/2024 | $16.00 | $15.77 (-1.44%) | $16.01 | $15.60 | 8,917 | $109.43 M |
| 12/12/2024 | $16.40 | $15.89 (-3.11%) | $16.48 | $15.89 | 8,000 | $110.27 M |
| 12/11/2024 | $17.74 | $16.45 (-7.27%) | $17.74 | $16.45 | 9,241 | $114.15 M |
| 12/10/2024 | $17.54 | $17.24 (-1.71%) | $17.75 | $17.21 | 11,821 | $119.64 M |
| 12/09/2024 | $17.67 | $17.99 (1.81%) | $18.01 | $17.04 | 11,609 | $124.84 M |
| 12/06/2024 | $16.76 | $17.67 (5.43%) | $17.67 | $16.76 | 9,200 | $122.62 M |
| 12/05/2024 | $16.17 | $16.96 (4.89%) | $16.96 | $15.94 | 22,908 | $117.69 M |
| 12/04/2024 | $15.90 | $16.28 (2.39%) | $16.28 | $15.77 | 7,222 | $112.97 M |
| 12/03/2024 | $16.71 | $15.89 (-4.91%) | $16.71 | $15.87 | 11,600 | $110.27 M |
| 12/02/2024 | $15.60 | $16.63 (6.6%) | $18.48 | $15.05 | 34,700 | $115.40 M |
| 11/29/2024 | $15.30 | $15.23 (-0.46%) | $15.30 | $15.10 | 3,600 | $105.69 M |
| 11/27/2024 | $14.92 | $14.80 (-0.8%) | $15.34 | $14.61 | 9,200 | $102.70 M |
| 11/26/2024 | $14.78 | $15.10 (2.17%) | $15.35 | $14.75 | 4,940 | $104.79 M |
| 11/25/2024 | $14.23 | $15.05 (5.76%) | $15.49 | $14.23 | 11,708 | $104.44 M |
| 11/22/2024 | $13.70 | $15.08 (10.07%) | $15.10 | $13.57 | 16,000 | $104.65 M |
| 11/21/2024 | $13.76 | $13.56 (-1.45%) | $13.85 | $13.40 | 22,800 | $94.10 M |
| 11/20/2024 | $13.80 | $14.02 (1.59%) | $14.02 | $13.64 | 11,600 | $97.29 M |
| 11/19/2024 | $13.85 | $13.76 (-0.65%) | $14.03 | $13.75 | 6,926 | $95.49 M |
| 11/18/2024 | $14.53 | $13.86 (-4.61%) | $14.65 | $13.86 | 8,200 | $96.18 M |
| 11/15/2024 | $14.72 | $14.47 (-1.7%) | $14.72 | $14.40 | 5,300 | $100.41 M |
| 11/14/2024 | $14.29 | $14.69 (2.8%) | $14.72 | $14.14 | 12,701 | $101.94 M |
| 11/13/2024 | $13.85 | $14.14 (2.09%) | $14.53 | $13.85 | 22,100 | $98.12 M |
| 11/12/2024 | $14.80 | $14.65 (-1.01%) | $15.00 | $14.42 | 8,935 | $101.66 M |
| 11/11/2024 | $14.31 | $14.85 (3.77%) | $15.17 | $14.31 | 8,889 | $103.05 M |
| 11/08/2024 | $13.91 | $14.69 (5.61%) | $14.90 | $13.91 | 5,616 | $101.94 M |
| 11/07/2024 | $15.11 | $14.25 (-5.69%) | $15.11 | $14.25 | 6,400 | $98.88 M |
| 11/06/2024 | $15.55 | $15.11 (-2.83%) | $16.00 | $15.11 | 12,012 | $104.85 M |
| 11/05/2024 | $13.93 | $14.14 (1.51%) | $14.34 | $13.91 | 10,802 | $98.12 M |
| 11/04/2024 | $13.86 | $14.06 (1.44%) | $14.34 | $13.86 | 7,400 | $97.57 M |
| 11/01/2024 | $14.14 | $14.35 (1.49%) | $14.35 | $13.94 | 9,600 | $99.58 M |
| 10/31/2024 | $14.35 | $13.95 (-2.79%) | $14.37 | $13.86 | 14,834 | $96.80 M |
| 10/30/2024 | $14.01 | $14.35 (2.43%) | $14.54 | $14.01 | 17,435 | $99.58 M |
| 10/29/2024 | $14.16 | $14.00 (-1.13%) | $14.36 | $14.00 | 5,033 | $97.15 M |
| 10/28/2024 | $14.16 | $14.08 (-0.56%) | $14.34 | $14.08 | 13,404 | $97.70 M |
| 10/25/2024 | $14.27 | $14.24 (-0.21%) | $14.27 | $13.96 | 7,400 | $98.81 M |
| 10/24/2024 | $14.10 | $14.24 (0.99%) | $14.25 | $13.98 | 11,700 | $98.81 M |
| 10/23/2024 | $14.50 | $14.43 (-0.48%) | $14.54 | $14.15 | 5,700 | $100.13 M |
| 10/22/2024 | $14.55 | $14.10 (-3.09%) | $14.55 | $13.99 | 7,600 | $97.84 M |
| 10/21/2024 | $15.13 | $14.11 (-6.74%) | $15.13 | $14.11 | 14,200 | $97.91 M |
| 10/18/2024 | $15.15 | $14.99 (-1.06%) | $15.38 | $14.71 | 3,823 | $104.02 M |
| 10/17/2024 | $14.79 | $15.34 (3.72%) | $15.39 | $14.79 | 27,100 | $106.45 M |
| 10/16/2024 | $15.01 | $15.21 (1.33%) | $15.21 | $14.55 | 7,305 | $105.55 M |
| 10/15/2024 | $15.34 | $14.60 (-4.82%) | $15.85 | $14.60 | 9,838 | $101.31 M |
| 10/14/2024 | $15.55 | $15.34 (-1.35%) | $15.75 | $15.34 | 3,400 | $106.45 M |
| 10/11/2024 | $15.88 | $15.57 (-1.95%) | $16.00 | $15.46 | 6,600 | $108.04 M |
| 10/10/2024 | $15.73 | $15.87 (0.89%) | $16.15 | $15.60 | 5,538 | $110.13 M |
| 10/09/2024 | $16.20 | $15.97 (-1.42%) | $16.25 | $15.77 | 10,900 | $110.82 M |
| 10/08/2024 | $16.38 | $16.04 (-2.08%) | $16.74 | $16.04 | 13,300 | $111.30 M |
| 10/07/2024 | $16.00 | $16.21 (1.31%) | $16.74 | $16.00 | 20,623 | $112.48 M |
| 10/04/2024 | $16.28 | $15.94 (-2.09%) | $16.32 | $15.94 | 11,700 | $110.61 M |
| 10/03/2024 | $16.02 | $15.96 (-0.37%) | $16.20 | $15.85 | 3,030 | $110.75 M |
| 10/02/2024 | $15.67 | $16.10 (2.74%) | $16.13 | $15.67 | 6,100 | $111.72 M |
| 10/01/2024 | $15.67 | $15.50 (-1.08%) | $16.01 | $15.50 | 6,800 | $107.56 M |
| 09/30/2024 | $15.75 | $16.02 (1.71%) | $16.02 | $15.46 | 7,500 | $111.17 M |
| 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 |