Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	43.77	45.53	42.25	42.87	42.87	-1.39%	68,252
Aug 10, 2026	44.72	45.34	42.05	43.48	43.48	-0.99%	220,535
Aug 7, 2026	40.41	45.88	40.26	43.91	43.91	16.41%	288,384
Aug 6, 2026	37.19	38.48	36.97	37.72	37.72	2.22%	106,053
Aug 5, 2026	35.58	37.02	34.77	36.90	36.90	4.33%	44,856
Aug 4, 2026	34.39	36.00	33.60	35.37	35.37	3.85%	60,592
Aug 3, 2026	33.25	36.00	33.25	34.06	34.06	2.44%	48,120
Jul 31, 2026	33.60	34.80	33.11	33.25	33.25	-0.98%	34,127
Jul 30, 2026	34.40	34.81	32.92	33.58	33.58	-2.21%	37,168
Jul 29, 2026	38.00	39.07	34.08	34.34	34.34	-7.66%	98,624
Jul 28, 2026	35.93	38.27	35.93	37.19	37.19	3.71%	96,429
Jul 27, 2026	35.95	36.47	33.60	35.86	35.86	0.73%	86,212
Jul 24, 2026	34.50	35.88	34.50	35.60	35.60	4.52%	39,726
Jul 23, 2026	32.44	34.37	32.44	34.06	34.06	3.24%	55,430
Jul 22, 2026	32.61	33.20	31.81	32.99	32.99	0.58%	74,638
Jul 21, 2026	33.97	34.81	30.68	32.80	32.80	-3.44%	121,922
Jul 20, 2026	34.20	36.60	33.56	33.97	33.97	-0.35%	55,598
Jul 17, 2026	34.28	35.48	33.66	34.09	34.09	-2.54%	51,814
Jul 16, 2026	35.53	36.31	34.27	35.02	34.98	-1.27%	49,666
Jul 15, 2026	35.29	36.50	33.24	35.47	35.43	1.34%	118,265
Jul 14, 2026	35.06	35.83	34.50	35.00	34.96	1.42%	267,313
Jul 13, 2026	34.22	36.31	34.07	34.51	34.47	0.73%	152,630
Jul 10, 2026	34.08	34.85	33.01	34.26	34.22	0.53%	45,088
Jul 9, 2026	33.66	35.13	33.57	34.08	34.04	4.60%	60,905
Jul 8, 2026	32.39	33.63	32.01	32.58	32.54	0.59%	70,860
Jul 7, 2026	33.22	34.30	32.13	32.39	32.35	-3.37%	56,750
Jul 6, 2026	33.48	35.00	32.08	33.52	33.48	-0.30%	90,369
Jul 2, 2026	35.73	35.75	33.18	33.62	33.58	-4.03%	106,442
Jul 1, 2026	32.24	36.66	31.67	35.03	34.99	8.86%	288,132
Jun 30, 2026	32.34	32.45	30.67	32.18	32.14	-0.77%	58,735
Jun 29, 2026	34.34	34.65	32.21	32.43	32.39	-5.81%	57,696
Jun 26, 2026	33.54	34.50	32.83	34.43	34.39	2.14%	225,092
Jun 25, 2026	33.87	34.62	32.69	33.71	33.67	-0.09%	55,216
Jun 24, 2026	35.28	35.99	33.70	33.74	33.70	-4.37%	52,651
Jun 23, 2026	37.00	37.97	34.90	35.28	35.24	-5.03%	109,543
Jun 22, 2026	37.01	37.31	36.03	37.15	37.11	-0.72%	58,323
Jun 18, 2026	36.43	37.87	33.79	37.42	37.38	3.74%	162,334
Jun 17, 2026	34.77	37.00	34.15	36.07	36.03	3.47%	89,398
Jun 16, 2026	34.69	36.15	33.42	34.86	34.82	-0.03%	128,409
Jun 15, 2026	34.72	35.48	33.75	34.87	34.83	0.43%	137,545
Jun 12, 2026	31.20	36.26	31.16	34.72	34.68	31.61%	325,543
Jun 11, 2026	26.10	26.50	25.14	26.38	26.35	3.25%	47,565
Jun 10, 2026	25.24	26.00	25.12	25.55	25.52	1.23%	65,527
Jun 9, 2026	24.68	25.62	24.61	25.24	25.21	2.35%	26,028
Jun 8, 2026	24.63	25.00	24.30	24.66	24.63	1.07%	41,090
Jun 5, 2026	24.05	24.63	24.05	24.40	24.37	0.12%	20,587
Jun 4, 2026	23.84	24.63	23.80	24.37	24.34	2.01%	19,746
Jun 3, 2026	24.13	24.36	23.54	23.89	23.86	-2.01%	25,957
Jun 2, 2026	23.47	24.47	23.20	24.38	24.35	2.57%	17,744
Jun 1, 2026	23.38	23.81	22.75	23.77	23.74	1.67%	26,167