5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
+5.33%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
+29.25%
YEAR-TO-DATE PERFORMANCE
+39.57%
1 YEAR PERFORMANCE
+35.23%
Friedman Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $21.49 | $21.34 (-0.7%) | $21.65 | $20.83 | 27.31 K | $148.65 M |
| 12/16/2025 | $21.01 | $21.50 (2.33%) | $21.94 | $21.01 | 18.90 K | $149.77 M |
| 12/15/2025 | $20.59 | $21.20 (2.96%) | $21.25 | $20.22 | 21.70 K | $147.68 M |
| 12/12/2025 | $20.31 | $20.41 (0.49%) | $20.70 | $20.20 | 14.10 K | $142.17 M |
| 12/11/2025 | $18.74 | $20.23 (7.95%) | $20.60 | $18.74 | 27.30 K | $140.92 M |
| 12/10/2025 | $18.20 | $18.78 (3.19%) | $18.78 | $18.20 | 68.83 K | $130.82 M |
| 12/09/2025 | $19.05 | $18.37 (-3.57%) | $19.30 | $18.17 | 42.21 K | $127.96 M |
| 12/08/2025 | $19.50 | $19.05 (-2.31%) | $19.69 | $19.05 | 12.54 K | $132.70 M |
| 12/05/2025 | $19.81 | $19.52 (-1.46%) | $19.81 | $19.41 | 6.20 K | $135.97 M |
| 12/04/2025 | $19.62 | $19.62 (0%) | $19.99 | $19.33 | 10.10 K | $136.67 M |
| 12/03/2025 | $18.73 | $19.59 (4.59%) | $19.79 | $18.73 | 26.50 K | $136.46 M |
| 12/02/2025 | $18.74 | $18.76 (0.11%) | $19.10 | $18.50 | 14.81 K | $130.68 M |
| 12/01/2025 | $20.27 | $18.56 (-8.44%) | $20.47 | $18.46 | 41.71 K | $129.29 M |
| 11/28/2025 | $20.05 | $20.29 (1.2%) | $20.72 | $19.43 | 20.30 K | $141.34 M |
| 11/26/2025 | $19.58 | $19.86 (1.43%) | $20.12 | $19.21 | 18.80 K | $138.34 M |
| 11/25/2025 | $19.20 | $19.73 (2.76%) | $19.98 | $19.14 | 17.95 K | $137.44 M |
| 11/24/2025 | $19.48 | $19.30 (-0.92%) | $19.94 | $19.30 | 18.65 K | $134.44 M |
| 11/21/2025 | $19.26 | $19.68 (2.18%) | $20.00 | $19.19 | 21.74 K | $137.09 M |
| 11/20/2025 | $20.28 | $19.33 (-4.68%) | $20.60 | $19.19 | 14.80 K | $134.65 M |
| 11/19/2025 | $20.50 | $19.88 (-3.02%) | $20.50 | $19.71 | 22.50 K | $138.48 M |
| 11/18/2025 | $20.28 | $20.26 (-0.1%) | $20.92 | $19.65 | 21.91 K | $141.13 M |
| 11/17/2025 | $22.39 | $20.49 (-8.49%) | $22.39 | $19.66 | 38.30 K | $142.73 M |
| 11/14/2025 | $22.42 | $22.62 (0.89%) | $22.81 | $22.12 | 19.20 K | $157.57 M |
| 11/13/2025 | $21.87 | $22.37 (2.29%) | $23.50 | $21.87 | 42.61 K | $155.83 M |
| 11/12/2025 | $20.38 | $22.10 (8.44%) | $22.73 | $20.15 | 60.12 K | $153.95 M |
| 11/11/2025 | $21.70 | $20.67 (-4.75%) | $21.70 | $20.27 | 16.50 K | $143.98 M |
| 11/10/2025 | $21.36 | $21.95 (2.76%) | $22.31 | $20.96 | 19.42 K | $152.90 M |
| 11/07/2025 | $21.39 | $21.03 (-1.68%) | $21.65 | $20.96 | 9.90 K | $146.49 M |
| 11/06/2025 | $21.70 | $21.24 (-2.12%) | $21.70 | $20.94 | 16.01 K | $147.96 M |
| 11/05/2025 | $21.24 | $21.68 (2.07%) | $21.72 | $20.92 | 13.30 K | $151.02 M |
| 11/04/2025 | $22.37 | $21.03 (-5.99%) | $22.37 | $20.78 | 21.10 K | $146.49 M |
| 11/03/2025 | $21.23 | $22.37 (5.37%) | $22.92 | $21.23 | 27.23 K | $155.83 M |
| 10/31/2025 | $20.61 | $21.24 (3.06%) | $21.38 | $20.30 | 10.52 K | $147.96 M |
| 10/30/2025 | $20.95 | $20.83 (-0.57%) | $21.25 | $20.60 | 6.51 K | $145.10 M |
| 10/29/2025 | $20.92 | $20.95 (0.14%) | $21.76 | $20.89 | 14.70 K | $145.94 M |
| 10/28/2025 | $20.98 | $20.91 (-0.33%) | $21.01 | $20.30 | 13.63 K | $145.66 M |
| 10/27/2025 | $21.24 | $20.87 (-1.74%) | $22.06 | $20.53 | 13.64 K | $145.38 M |
| 10/24/2025 | $20.17 | $21.24 (5.3%) | $21.24 | $20.17 | 13.60 K | $147.96 M |
| 10/23/2025 | $20.35 | $19.93 (-2.06%) | $20.35 | $19.53 | 8.20 K | $138.83 M |
| 10/22/2025 | $20.06 | $19.87 (-0.95%) | $20.06 | $19.55 | 9.90 K | $138.41 M |
| 10/21/2025 | $19.91 | $19.95 (0.2%) | $20.06 | $19.69 | 11.00 K | $138.97 M |
| 10/20/2025 | $19.27 | $19.95 (3.53%) | $20.08 | $19.27 | 17.10 K | $138.97 M |
| 10/17/2025 | $19.90 | $19.64 (-1.31%) | $20.17 | $19.64 | 11.23 K | $136.81 M |
| 10/16/2025 | $20.58 | $20.14 (-2.14%) | $20.71 | $19.77 | 7.30 K | $140.29 M |
| 10/15/2025 | $20.43 | $20.50 (0.34%) | $20.95 | $20.36 | 8.12 K | $142.80 M |
| 10/14/2025 | $20.10 | $20.34 (1.19%) | $20.37 | $19.80 | 12.40 K | $141.69 M |
| 10/13/2025 | $20.13 | $20.23 (0.5%) | $20.65 | $19.74 | 19.60 K | $140.92 M |
| 10/10/2025 | $20.81 | $19.83 (-4.71%) | $20.81 | $19.74 | 13.90 K | $138.13 M |
| 10/09/2025 | $21.02 | $20.99 (-0.14%) | $21.18 | $20.60 | 21.10 K | $146.21 M |
| 10/08/2025 | $20.28 | $21.14 (4.24%) | $21.30 | $20.18 | 20.70 K | $147.26 M |
| 10/07/2025 | $20.50 | $20.29 (-1.02%) | $20.50 | $19.80 | 21.00 K | $141.34 M |
| 10/06/2025 | $21.21 | $20.57 (-3.02%) | $21.32 | $20.53 | 17.01 K | $143.29 M |
| 10/03/2025 | $20.83 | $21.13 (1.44%) | $21.44 | $20.67 | 12.10 K | $147.19 M |
| 10/02/2025 | $22.07 | $20.91 (-5.26%) | $22.07 | $20.79 | 13.60 K | $145.66 M |
| 10/01/2025 | $21.72 | $22.13 (1.89%) | $22.18 | $21.25 | 12.60 K | $154.15 M |
| 09/30/2025 | $22.21 | $21.90 (-1.4%) | $22.36 | $21.66 | 13.02 K | $152.55 M |
| 09/29/2025 | $22.16 | $22.23 (0.32%) | $22.60 | $22.16 | 30.30 K | $154.85 M |
| 09/26/2025 | $21.86 | $22.26 (1.83%) | $22.48 | $21.56 | 14.70 K | $155.06 M |
| 09/25/2025 | $22.32 | $21.90 (-1.88%) | $22.49 | $21.89 | 14.20 K | $152.55 M |
| 09/24/2025 | $22.41 | $22.29 (-0.54%) | $22.53 | $22.15 | 24.30 K | $155.27 M |
| 09/23/2025 | $22.04 | $22.20 (0.73%) | $22.41 | $22.00 | 22.90 K | $154.64 M |
| 09/22/2025 | $22.61 | $22.06 (-2.43%) | $22.98 | $22.04 | 38.60 K | $153.67 M |
| 09/19/2025 | $21.91 | $22.70 (3.61%) | $22.82 | $20.54 | 118.60 K | $158.13 M |
| 09/18/2025 | $21.77 | $21.92 (0.69%) | $21.99 | $21.55 | 9.30 K | $152.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
