5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
-6.17%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
+26.65%
YEAR-TO-DATE PERFORMANCE
-4.20%
1 YEAR PERFORMANCE
+40.62%
Friedman Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.66 | $19.63 (5.2%) | $19.68 | $18.57 | 10.09 K | $136.74 M |
| 01/28/2026 | $18.73 | $18.62 (-0.59%) | $18.76 | $18.25 | 20.60 K | $129.70 M |
| 01/27/2026 | $18.89 | $18.68 (-1.11%) | $19.73 | $18.52 | 18.20 K | $130.12 M |
| 01/26/2026 | $19.60 | $18.75 (-4.34%) | $19.95 | $18.75 | 26.03 K | $130.61 M |
| 01/23/2026 | $19.65 | $19.41 (-1.22%) | $19.65 | $18.91 | 7.34 K | $135.21 M |
| 01/22/2026 | $19.74 | $19.65 (-0.46%) | $19.85 | $19.03 | 16.52 K | $136.88 M |
| 01/21/2026 | $18.98 | $19.59 (3.21%) | $19.64 | $18.96 | 9.72 K | $136.46 M |
| 01/20/2026 | $19.40 | $19.00 (-2.06%) | $19.45 | $19.00 | 11.82 K | $132.35 M |
| 01/16/2026 | $20.30 | $19.40 (-4.43%) | $20.30 | $19.40 | 11.14 K | $135.14 M |
| 01/15/2026 | $19.83 | $20.42 (2.98%) | $20.47 | $19.18 | 9.34 K | $142.24 M |
| 01/14/2026 | $19.56 | $19.99 (2.2%) | $20.05 | $19.56 | 9.40 K | $139.25 M |
| 01/13/2026 | $19.49 | $19.51 (0.1%) | $19.82 | $19.20 | 17.90 K | $135.90 M |
| 01/12/2026 | $19.67 | $19.49 (-0.92%) | $19.79 | $19.19 | 16.20 K | $135.77 M |
| 01/09/2026 | $19.59 | $19.69 (0.51%) | $19.93 | $19.53 | 13.10 K | $137.16 M |
| 01/08/2026 | $19.28 | $19.51 (1.19%) | $20.05 | $19.27 | 16.82 K | $135.90 M |
| 01/07/2026 | $19.91 | $19.41 (-2.51%) | $19.92 | $19.21 | 14.70 K | $135.21 M |
| 01/06/2026 | $19.90 | $20.13 (1.16%) | $20.14 | $19.57 | 13.00 K | $140.22 M |
| 01/05/2026 | $20.45 | $20.16 (-1.42%) | $20.45 | $19.80 | 9.40 K | $140.43 M |
| 01/02/2026 | $20.59 | $20.24 (-1.7%) | $21.00 | $20.01 | 12.42 K | $140.99 M |
| 12/31/2025 | $20.60 | $20.49 (-0.53%) | $20.60 | $20.39 | 6.05 K | $142.73 M |
| 12/30/2025 | $20.95 | $20.92 (-0.14%) | $21.42 | $20.60 | 11.60 K | $145.73 M |
| 12/29/2025 | $20.51 | $20.84 (1.61%) | $20.87 | $20.35 | 9.80 K | $145.17 M |
| 12/26/2025 | $20.61 | $20.67 (0.29%) | $21.01 | $20.51 | 11.24 K | $143.98 M |
| 12/24/2025 | $20.83 | $20.79 (-0.19%) | $20.83 | $20.77 | 4.20 K | $144.82 M |
| 12/23/2025 | $20.47 | $20.59 (0.59%) | $20.70 | $20.40 | 6.90 K | $143.43 M |
| 12/22/2025 | $21.49 | $20.52 (-4.51%) | $21.49 | $20.52 | 9.01 K | $142.94 M |
| 12/19/2025 | $21.41 | $21.41 (0%) | $21.64 | $20.99 | 42.90 K | $149.14 M |
| 12/18/2025 | $21.34 | $21.42 (0.37%) | $21.79 | $21.09 | 21.10 K | $149.21 M |
| 12/17/2025 | $21.49 | $21.34 (-0.7%) | $21.65 | $20.83 | 27.31 K | $148.65 M |
| 12/16/2025 | $21.01 | $21.50 (2.33%) | $21.94 | $21.01 | 18.90 K | $149.77 M |
| 12/15/2025 | $20.59 | $21.20 (2.96%) | $21.25 | $20.22 | 21.70 K | $147.68 M |
| 12/12/2025 | $20.31 | $20.41 (0.49%) | $20.70 | $20.20 | 14.10 K | $142.17 M |
| 12/11/2025 | $18.74 | $20.23 (7.95%) | $20.60 | $18.74 | 27.30 K | $140.92 M |
| 12/10/2025 | $18.20 | $18.78 (3.19%) | $18.78 | $18.20 | 68.83 K | $130.82 M |
| 12/09/2025 | $19.05 | $18.37 (-3.57%) | $19.30 | $18.17 | 42.21 K | $127.96 M |
| 12/08/2025 | $19.50 | $19.05 (-2.31%) | $19.69 | $19.05 | 12.54 K | $132.70 M |
| 12/05/2025 | $19.81 | $19.52 (-1.46%) | $19.81 | $19.41 | 6.20 K | $135.97 M |
| 12/04/2025 | $19.62 | $19.62 (0%) | $19.99 | $19.33 | 10.10 K | $136.67 M |
| 12/03/2025 | $18.73 | $19.59 (4.59%) | $19.79 | $18.73 | 26.50 K | $136.46 M |
| 12/02/2025 | $18.74 | $18.76 (0.11%) | $19.10 | $18.50 | 14.81 K | $130.68 M |
| 12/01/2025 | $20.27 | $18.56 (-8.44%) | $20.47 | $18.46 | 41.71 K | $129.29 M |
| 11/28/2025 | $20.05 | $20.29 (1.2%) | $20.72 | $19.43 | 20.30 K | $141.34 M |
| 11/26/2025 | $19.58 | $19.86 (1.43%) | $20.12 | $19.21 | 18.80 K | $138.34 M |
| 11/25/2025 | $19.20 | $19.73 (2.76%) | $19.98 | $19.14 | 17.95 K | $137.44 M |
| 11/24/2025 | $19.48 | $19.30 (-0.92%) | $19.94 | $19.30 | 18.65 K | $134.44 M |
| 11/21/2025 | $19.26 | $19.68 (2.18%) | $20.00 | $19.19 | 21.74 K | $137.09 M |
| 11/20/2025 | $20.28 | $19.33 (-4.68%) | $20.60 | $19.19 | 14.80 K | $134.65 M |
| 11/19/2025 | $20.50 | $19.88 (-3.02%) | $20.50 | $19.71 | 22.50 K | $138.48 M |
| 11/18/2025 | $20.28 | $20.26 (-0.1%) | $20.92 | $19.65 | 21.91 K | $141.13 M |
| 11/17/2025 | $22.39 | $20.49 (-8.49%) | $22.39 | $19.66 | 38.30 K | $142.73 M |
| 11/14/2025 | $22.42 | $22.62 (0.89%) | $22.81 | $22.12 | 19.20 K | $157.57 M |
| 11/13/2025 | $21.87 | $22.37 (2.29%) | $23.50 | $21.87 | 42.61 K | $155.83 M |
| 11/12/2025 | $20.38 | $22.10 (8.44%) | $22.73 | $20.15 | 60.12 K | $153.95 M |
| 11/11/2025 | $21.70 | $20.67 (-4.75%) | $21.70 | $20.27 | 16.50 K | $143.98 M |
| 11/10/2025 | $21.36 | $21.95 (2.76%) | $22.31 | $20.96 | 19.42 K | $152.90 M |
| 11/07/2025 | $21.39 | $21.03 (-1.68%) | $21.65 | $20.96 | 9.90 K | $146.49 M |
| 11/06/2025 | $21.70 | $21.24 (-2.12%) | $21.70 | $20.94 | 16.01 K | $147.96 M |
| 11/05/2025 | $21.24 | $21.68 (2.07%) | $21.72 | $20.92 | 13.30 K | $151.02 M |
| 11/04/2025 | $22.37 | $21.03 (-5.99%) | $22.37 | $20.78 | 21.10 K | $146.49 M |
| 11/03/2025 | $21.23 | $22.37 (5.37%) | $22.92 | $21.23 | 27.23 K | $155.83 M |
| 10/31/2025 | $20.61 | $21.24 (3.06%) | $21.38 | $20.30 | 10.52 K | $147.96 M |
| 10/30/2025 | $20.95 | $20.83 (-0.57%) | $21.25 | $20.60 | 6.51 K | $145.10 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.
