Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	19.81	19.81	19.41	19.52	19.48	-0.51%	6,158
Dec 4, 2025	19.62	19.99	19.33	19.62	19.58	0.15%	10,081
Dec 3, 2025	18.73	19.79	18.73	19.59	19.55	4.42%	26,504
Dec 2, 2025	18.74	19.10	18.50	18.76	18.72	1.08%	14,814
Dec 1, 2025	20.27	20.47	18.46	18.56	18.52	-8.53%	41,706
Nov 28, 2025	20.05	20.72	19.43	20.29	20.25	2.17%	20,299
Nov 26, 2025	19.58	20.12	19.21	19.86	19.82	0.66%	18,752
Nov 25, 2025	19.20	19.98	19.14	19.73	19.69	2.23%	17,947
Nov 24, 2025	19.48	19.94	19.30	19.30	19.26	-1.93%	18,650
Nov 21, 2025	19.26	20.00	19.19	19.68	19.64	1.81%	21,744
Nov 20, 2025	20.28	20.60	19.19	19.33	19.29	-2.77%	14,799
Nov 19, 2025	20.50	20.50	19.71	19.88	19.84	-1.88%	22,493
Nov 18, 2025	20.28	20.92	19.65	20.26	20.22	-1.12%	21,908
Nov 17, 2025	22.39	22.39	19.66	20.49	20.45	-9.42%	38,269