Friedman Industries

14.90
0.51 (3.54%)
At close: Apr 02, 2025, 3:58 PM
15.15
1.68%
After-hours: Apr 02, 2025, 05:22 PM EDT

Friedman Industries Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 14.89 15.17 14.27 14.56 -0.33 -2.22% 22,617
Mar 31, 2025 15.08 15.30 14.86 14.89 -0.19 -1.26% 6,747
Mar 28, 2025 15.19 15.58 15.08 15.08 -0.62 -3.95% 12,317
Mar 27, 2025 14.91 15.75 14.65 15.70 1.10 7.53% 16,500
Mar 26, 2025 15.53 15.90 14.59 14.60 -0.93 -5.99% 31,312
Mar 25, 2025 16.36 16.61 15.53 15.53 -0.64 -3.96% 18,000
Mar 24, 2025 16.81 17.09 16.17 16.17 -1.03 -5.99% 8,818
Mar 21, 2025 17.05 17.20 16.63 17.20 0.00 0.00% 17,200
Mar 20, 2025 17.19 17.24 16.62 17.20 0.01 0.06% 14,700
Mar 19, 2025 16.11 17.19 16.11 17.19 0.87 5.33% 17,218
Mar 18, 2025 16.43 16.43 15.77 16.32 0.02 0.12% 20,121
Mar 17, 2025 16.50 16.60 16.30 16.30 -0.20 -1.21% 12,700
Mar 14, 2025 15.60 16.50 15.60 16.50 0.96 6.18% 10,700
Mar 13, 2025 15.08 15.54 15.08 15.54 0.07 0.45% 25,400
Mar 12, 2025 15.44 15.52 14.93 15.47 0.35 2.31% 18,348
Mar 11, 2025 15.45 15.55 15.10 15.12 -0.18 -1.18% 14,200
Mar 10, 2025 15.40 15.67 15.23 15.30 -0.29 -1.86% 12,728
Mar 7, 2025 15.67 15.84 15.43 15.59 -0.20 -1.27% 6,441
Mar 6, 2025 15.50 15.94 15.31 15.79 0.19 1.22% 43,400
Mar 5, 2025 15.64 15.87 15.50 15.60 0.09 0.58% 12,060
Mar 4, 2025 15.38 15.82 15.26 15.51 -0.29 -1.84% 15,022
Mar 3, 2025 16.50 16.50 15.80 15.80 -0.61 -3.72% 13,300
Feb 28, 2025 16.60 16.80 16.41 16.41 -0.36 -2.15% 8,800
Feb 27, 2025 16.51 16.86 16.14 16.77 -0.08 -0.47% 6,707
Feb 26, 2025 16.75 16.85 15.94 16.85 0.17 1.02% 31,000
Feb 25, 2025 15.65 16.68 15.50 16.68 1.58 10.46% 13,300
Feb 24, 2025 16.83 16.83 15.07 15.10 -1.72 -10.23% 15,403
Feb 21, 2025 16.98 16.98 16.51 16.82 -0.06 -0.36% 6,000
Feb 20, 2025 16.94 16.94 16.65 16.88 0.00 0.00% 7,303
Feb 19, 2025 16.86 16.94 16.66 16.88 0.01 0.06% 15,904
Feb 18, 2025 17.31 17.59 16.87 16.87 -0.63 -3.60% 14,013
Feb 14, 2025 16.98 17.69 16.66 17.50 0.60 3.55% 25,254
Feb 13, 2025 16.80 17.12 16.62 16.90 -0.06 -0.35% 18,500
Feb 12, 2025 17.15 17.80 16.96 16.96 -0.22 -1.28% 43,800
Feb 11, 2025 16.71 17.66 16.56 17.18 0.38 2.26% 17,800
Feb 10, 2025 15.39 17.19 15.39 16.80 -0.15 -0.88% 20,262
Feb 7, 2025 16.83 16.95 16.51 16.95 -0.03 -0.18% 7,400
Feb 6, 2025 16.48 17.05 16.30 16.98 0.29 1.74% 8,849
Feb 5, 2025 16.49 16.81 16.00 16.69 0.63 3.92% 24,600
Feb 4, 2025 15.26 16.49 15.26 16.06 0.76 4.97% 17,719
Feb 3, 2025 14.95 15.65 14.85 15.30 0.13 0.86% 14,100
Jan 31, 2025 13.95 15.24 13.95 15.17 1.21 8.67% 49,400
Jan 30, 2025 14.12 14.51 13.96 13.96 -0.49 -3.39% 9,428
Jan 29, 2025 14.34 14.45 14.00 14.45 0.49 3.51% 9,900
Jan 28, 2025 13.95 14.49 13.94 13.96 0.00 0.00% 8,400
Jan 27, 2025 14.00 14.30 13.96 13.96 -0.31 -2.17% 19,700
Jan 24, 2025 14.11 14.59 14.11 14.27 0.00 0.00% 10,300
Jan 23, 2025 13.93 14.71 13.93 14.27 0.19 1.35% 27,849
Jan 22, 2025 14.39 14.96 14.07 14.08 -0.34 -2.36% 12,342
Jan 21, 2025 14.10 14.59 14.00 14.42 0.47 3.37% 14,325