Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	32.34	32.45	30.67	32.18	32.18	-0.77%	58,733
Jun 29, 2026	34.34	34.65	32.21	32.43	32.43	-5.81%	57,696
Jun 26, 2026	33.54	34.50	32.83	34.43	34.43	2.14%	225,092
Jun 25, 2026	33.87	34.62	32.69	33.71	33.71	-0.09%	55,216
Jun 24, 2026	35.28	35.99	33.70	33.74	33.74	-4.37%	52,651
Jun 23, 2026	37.00	37.97	34.90	35.28	35.28	-5.03%	109,543
Jun 22, 2026	37.01	37.31	36.03	37.15	37.15	-0.72%	58,323
Jun 18, 2026	36.43	37.87	33.79	37.42	37.42	3.74%	162,334
Jun 17, 2026	34.77	37.00	34.15	36.07	36.07	3.47%	89,398
Jun 16, 2026	34.69	36.15	33.42	34.86	34.86	-0.03%	128,409
Jun 15, 2026	34.72	35.48	33.75	34.87	34.87	0.43%	137,545
Jun 12, 2026	31.20	36.26	31.16	34.72	34.72	31.61%	325,543
Jun 11, 2026	26.10	26.50	25.14	26.38	26.38	3.25%	47,565
Jun 10, 2026	25.24	26.00	25.12	25.55	25.55	1.23%	65,527
Jun 9, 2026	24.68	25.62	24.61	25.24	25.24	2.35%	26,028
Jun 8, 2026	24.63	25.00	24.30	24.66	24.66	1.07%	41,090
Jun 5, 2026	24.05	24.63	24.05	24.40	24.40	0.12%	20,587
Jun 4, 2026	23.84	24.63	23.80	24.37	24.37	2.01%	19,746
Jun 3, 2026	24.13	24.36	23.54	23.89	23.89	-2.01%	25,957
Jun 2, 2026	23.47	24.47	23.20	24.38	24.38	2.57%	17,744
Jun 1, 2026	23.38	23.81	22.75	23.77	23.77	1.67%	26,167
May 29, 2026	23.52	24.69	23.31	23.38	23.38	-1.31%	29,296
May 28, 2026	23.70	24.18	23.31	23.69	23.69	-0.17%	68,749
May 27, 2026	22.91	23.95	22.91	23.73	23.73	3.62%	40,187
May 26, 2026	20.88	22.98	20.88	22.90	22.90	10.74%	46,240
May 22, 2026	20.60	21.30	20.57	20.68	20.68	0.73%	14,797
May 21, 2026	20.63	20.87	20.30	20.53	20.53	-1.30%	15,908
May 20, 2026	20.64	20.85	20.20	20.80	20.80	0.34%	15,764
May 19, 2026	20.45	20.97	20.45	20.73	20.73	1.47%	15,060
May 18, 2026	20.67	20.88	20.13	20.43	20.43	-0.83%	25,933
May 15, 2026	20.70	20.76	20.17	20.60	20.60	-1.44%	29,963
May 14, 2026	21.64	21.97	20.84	20.90	20.90	-4.08%	12,981
May 13, 2026	21.52	22.52	20.49	21.79	21.79	1.30%	57,769
May 12, 2026	21.43	21.89	20.12	21.51	21.51	0.37%	106,774
May 11, 2026	21.62	21.78	21.32	21.43	21.43	-1.02%	14,981
May 8, 2026	20.92	21.75	20.90	21.65	21.65	2.95%	16,836
May 7, 2026	20.91	21.47	19.70	21.03	21.03	-0.05%	29,188
May 6, 2026	20.89	21.32	20.10	21.04	21.04	0.72%	18,160
May 5, 2026	20.72	21.42	20.33	20.89	20.89	2.10%	22,276
May 4, 2026	20.30	20.99	19.91	20.46	20.46	-0.53%	29,059
May 1, 2026	20.38	20.63	20.13	20.57	20.57	-0.10%	8,862
Apr 30, 2026	19.87	20.59	19.58	20.59	20.59	3.47%	15,442
Apr 29, 2026	20.17	20.22	19.39	19.90	19.90	-2.21%	26,855
Apr 28, 2026	19.90	20.50	19.81	20.35	20.35	3.19%	24,830
Apr 27, 2026	20.45	20.45	19.72	19.72	19.72	-3.90%	20,452
Apr 24, 2026	19.70	20.56	19.35	20.52	20.52	4.35%	40,567
Apr 23, 2026	19.35	20.15	19.35	19.71	19.67	1.99%	18,358
Apr 22, 2026	18.75	19.63	18.75	19.32	19.28	2.44%	64,196
Apr 21, 2026	19.50	19.50	18.77	18.86	18.82	-3.53%	15,530
Apr 20, 2026	19.38	19.80	19.23	19.55	19.51	0.88%	12,824