Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.35	18.77	17.71	18.24	18.24	-1.83%	50,513
Feb 18, 2026	18.86	20.01	18.35	18.58	18.58	-1.59%	39,578
Feb 17, 2026	19.27	19.97	18.85	18.88	18.88	-2.38%	21,903
Feb 13, 2026	20.46	20.46	19.34	19.34	19.34	-5.20%	11,572
Feb 12, 2026	21.36	21.36	20.18	20.40	20.40	-3.00%	18,402
Feb 11, 2026	21.69	21.69	20.00	21.03	21.03	-1.31%	46,804
Feb 10, 2026	20.36	24.37	19.99	21.31	21.31	7.90%	74,422
Feb 9, 2026	20.03	20.10	19.38	19.75	19.75	-1.94%	17,279
Feb 6, 2026	20.18	21.00	20.02	20.14	20.14	0.30%	19,975
Feb 5, 2026	20.76	20.76	19.81	20.08	20.08	-2.62%	22,180
Feb 4, 2026	20.72	20.85	20.30	20.62	20.62	0.34%	14,580
Feb 3, 2026	20.67	20.67	20.17	20.55	20.55	0.24%	9,526
Feb 2, 2026	19.76	20.55	19.51	20.50	20.50	4.43%	20,943
Jan 30, 2026	19.55	19.74	19.07	19.63	19.63	-	14,143
Jan 29, 2026	18.66	19.65	18.57	19.63	19.63	5.42%	10,334
Jan 28, 2026	18.73	18.76	18.25	18.62	18.62	-0.32%	20,595
Jan 27, 2026	18.89	19.73	18.52	18.68	18.68	-0.37%	18,157
Jan 26, 2026	19.60	19.95	18.75	18.75	18.75	-3.40%	26,028
Jan 23, 2026	19.65	19.65	18.91	19.41	19.41	-1.22%	7,313
Jan 22, 2026	19.74	19.85	19.03	19.65	19.65	0.31%	16,512
Jan 21, 2026	18.98	19.64	18.96	19.59	19.59	3.11%	9,714
Jan 20, 2026	19.40	19.45	19.00	19.00	19.00	-2.06%	11,810
Jan 16, 2026	20.30	20.30	19.40	19.40	19.40	-5.00%	11,097
Jan 15, 2026	19.83	20.47	19.18	20.42	20.38	2.15%	9,340
Jan 14, 2026	19.56	20.05	19.56	19.99	19.95	2.46%	9,402
Jan 13, 2026	19.49	19.82	19.20	19.51	19.47	0.10%	17,900
Jan 12, 2026	19.67	19.79	19.19	19.49	19.45	-1.02%	16,177
Jan 9, 2026	19.59	19.93	19.53	19.69	19.65	0.92%	13,088
Jan 8, 2026	19.28	20.05	19.27	19.51	19.47	0.52%	16,821
Jan 7, 2026	19.91	19.92	19.21	19.41	19.37	-3.58%	14,657
Jan 6, 2026	19.90	20.14	19.57	20.13	20.09	-0.15%	12,966
Jan 5, 2026	20.45	20.45	19.80	20.16	20.12	-0.40%	9,396
Jan 2, 2026	20.59	21.00	20.01	20.24	20.20	-1.22%	12,422
Dec 31, 2025	20.60	20.60	20.39	20.49	20.45	-2.06%	6,047
Dec 30, 2025	20.95	21.42	20.60	20.92	20.88	0.38%	11,600
Dec 29, 2025	20.51	20.87	20.35	20.84	20.80	0.82%	9,762
Dec 26, 2025	20.61	21.01	20.51	20.67	20.63	-0.58%	11,244
Dec 24, 2025	20.83	20.83	20.77	20.79	20.75	0.97%	4,175
Dec 23, 2025	20.47	20.70	20.40	20.59	20.55	0.34%	6,894
Dec 22, 2025	21.49	21.49	20.52	20.52	20.48	-4.16%	9,010
Dec 19, 2025	21.41	21.64	20.99	21.41	21.37	-0.05%	42,878
Dec 18, 2025	21.34	21.79	21.09	21.42	21.38	0.37%	21,066
Dec 17, 2025	21.49	21.65	20.83	21.34	21.30	-0.74%	27,310
Dec 16, 2025	21.01	21.94	21.01	21.50	21.46	1.42%	18,897
Dec 15, 2025	20.59	21.25	20.22	21.20	21.16	3.87%	21,684
Dec 12, 2025	20.31	20.70	20.20	20.41	20.37	0.89%	14,103
Dec 11, 2025	18.74	20.60	18.74	20.23	20.19	7.72%	27,252
Dec 10, 2025	18.20	18.78	18.20	18.78	18.74	2.23%	68,828
Dec 9, 2025	19.05	19.30	18.17	18.37	18.33	-3.57%	42,211
Dec 8, 2025	19.50	19.69	19.05	19.05	19.01	-2.41%	12,544