Friedman Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	4.14%	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
Apr 17, 2026	19.10	19.77	18.85	19.38	19.34	2.38%	28,407
Apr 16, 2026	18.95	19.07	18.78	18.93	18.89	-0.94%	34,049
Apr 15, 2026	18.69	19.25	18.50	19.11	19.07	2.41%	41,542
Apr 14, 2026	18.88	19.13	18.45	18.66	18.62	-0.96%	19,520
Apr 13, 2026	18.02	18.87	18.01	18.84	18.80	2.95%	33,239
Apr 10, 2026	17.94	18.53	17.75	18.30	18.26	1.10%	11,536
Apr 9, 2026	18.00	18.23	17.49	18.10	18.06	0.44%	40,788
Apr 8, 2026	17.75	18.17	17.70	18.02	17.98	4.16%	17,795
Apr 7, 2026	17.21	17.51	17.21	17.30	17.26	-0.57%	21,623
Apr 6, 2026	17.16	17.99	17.16	17.40	17.36	0.87%	19,655
Apr 2, 2026	17.01	17.78	17.01	17.25	17.21	-0.35%	34,703
Apr 1, 2026	17.98	17.98	16.92	17.31	17.27	-2.31%	25,080
Mar 31, 2026	18.02	18.12	17.31	17.72	17.68	-0.39%	26,976
Mar 30, 2026	18.01	18.17	17.54	17.79	17.75	-0.22%	20,642
Mar 27, 2026	17.88	18.01	17.27	17.83	17.79	-1.00%	22,397
Mar 26, 2026	18.04	18.20	17.65	18.01	17.97	0.11%	18,538
Mar 25, 2026	18.35	18.35	17.81	17.99	17.95	-1.96%	25,784
Mar 24, 2026	18.00	18.60	18.00	18.35	18.31	1.94%	18,757
Mar 23, 2026	17.81	18.73	17.60	18.00	17.96	3.45%	43,470
Mar 20, 2026	17.08	17.92	16.84	17.40	17.36	1.87%	44,948
Mar 19, 2026	16.85	17.36	16.85	17.08	17.05	0.12%	26,215
Mar 18, 2026	17.46	18.02	16.59	17.06	17.03	-3.29%	91,457
Mar 17, 2026	17.54	17.86	17.32	17.64	17.60	2.32%	20,239
Mar 16, 2026	17.27	18.67	17.17	17.24	17.21	1.35%	17,093
Mar 13, 2026	17.05	17.84	16.55	17.01	16.98	-0.06%	35,228
Mar 12, 2026	17.15	17.92	16.70	17.02	16.99	-2.41%	35,630
Mar 11, 2026	17.67	17.91	17.25	17.44	17.40	-1.36%	31,846