Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.91	19.92	19.21	19.41	19.41	-3.58%	14,657
Jan 6, 2026	19.90	20.14	19.57	20.13	20.13	-0.15%	12,966
Jan 5, 2026	20.45	20.45	19.80	20.16	20.16	-0.40%	9,396
Jan 2, 2026	20.59	21.00	20.01	20.24	20.24	-1.22%	10,720
Dec 31, 2025	20.60	20.60	20.39	20.49	20.49	-2.06%	6,047
Dec 30, 2025	20.95	21.42	20.60	20.92	20.92	0.38%	11,600
Dec 29, 2025	20.51	20.87	20.35	20.84	20.84	0.82%	9,754
Dec 26, 2025	20.61	21.01	20.51	20.67	20.67	-0.58%	11,244
Dec 24, 2025	20.83	20.83	20.77	20.79	20.79	0.97%	4,175
Dec 23, 2025	20.47	20.70	20.40	20.59	20.59	0.34%	6,869
Dec 22, 2025	21.49	21.49	20.52	20.52	20.52	-4.16%	9,010
Dec 19, 2025	21.41	21.64	20.99	21.41	21.41	-0.05%	40,987
Dec 18, 2025	21.34	21.79	21.09	21.42	21.42	0.37%	21,066
Dec 17, 2025	21.49	21.65	20.83	21.34	21.34	-0.74%	27,305
Dec 16, 2025	21.01	21.94	21.01	21.50	21.50	1.42%	18,897
Dec 15, 2025	20.59	21.25	20.22	21.20	21.20	3.87%	21,684
Dec 12, 2025	20.31	20.70	20.20	20.41	20.41	0.89%	14,103
Dec 11, 2025	18.74	20.60	18.74	20.23	20.23	7.72%	27,252
Dec 10, 2025	18.20	18.78	18.20	18.78	18.78	2.23%	68,828
Dec 9, 2025	19.05	19.30	18.17	18.37	18.37	-3.57%	42,211
Dec 8, 2025	19.50	19.69	19.05	19.05	19.05	-2.41%	12,544
Dec 5, 2025	19.81	19.81	19.41	19.52	19.52	-0.51%	6,153
Dec 4, 2025	19.62	19.99	19.33	19.62	19.62	0.15%	10,081
Dec 3, 2025	18.73	19.79	18.73	19.59	19.59	4.42%	26,499
Dec 2, 2025	18.74	19.10	18.50	18.76	18.76	1.08%	14,814
Dec 1, 2025	20.27	20.47	18.46	18.56	18.56	-8.53%	41,706
Nov 28, 2025	20.05	20.72	19.43	20.29	20.29	2.17%	19,950
Nov 26, 2025	19.58	20.12	19.21	19.86	19.86	0.66%	18,752
Nov 25, 2025	19.20	19.98	19.14	19.73	19.73	2.23%	17,393
Nov 24, 2025	19.48	19.94	19.30	19.30	19.30	-1.93%	18,649
Nov 21, 2025	19.26	20.00	19.19	19.68	19.68	1.81%	21,744
Nov 20, 2025	20.28	20.60	19.19	19.33	19.33	-2.77%	14,799
Nov 19, 2025	20.50	20.50	19.71	19.88	19.88	-1.88%	22,493
Nov 18, 2025	20.28	20.92	19.65	20.26	20.26	-1.12%	21,908
Nov 17, 2025	22.39	22.39	19.66	20.49	20.49	-9.42%	38,269
Nov 14, 2025	22.42	22.81	22.12	22.62	22.62	1.12%	19,187
Nov 13, 2025	21.87	23.50	21.87	22.37	22.37	1.22%	42,613
Nov 12, 2025	20.38	22.73	20.15	22.10	22.10	6.92%	60,119
Nov 11, 2025	21.70	21.70	20.28	20.67	20.67	-5.83%	16,465
Nov 10, 2025	21.36	22.31	20.96	21.95	21.95	4.37%	19,416
Nov 7, 2025	21.39	21.65	20.96	21.03	21.03	-0.99%	9,897
Nov 6, 2025	21.70	21.70	20.94	21.24	21.24	-2.03%	16,007
Nov 5, 2025	21.24	21.72	20.92	21.68	21.68	3.09%	13,255
Nov 4, 2025	22.37	22.37	20.78	21.03	21.03	-5.99%	21,056
Nov 3, 2025	21.23	22.92	21.23	22.37	22.37	5.32%	27,231
Oct 31, 2025	20.61	21.38	20.30	21.24	21.24	1.97%	10,519
Oct 30, 2025	20.95	21.25	20.60	20.83	20.83	-0.57%	6,509
Oct 29, 2025	20.92	21.76	20.89	20.95	20.95	0.19%	14,675
Oct 28, 2025	20.98	21.01	20.30	20.91	20.91	0.19%	13,628
Oct 27, 2025	21.24	22.06	20.53	20.87	20.87	-1.74%	13,639