Friedman Industries Inc. - Common Stock (NQ:FRD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	18.66	19.65	18.57	19.63	10,334	+1.01(+5.42%)
Jan 28, 2026	18.73	18.76	18.25	18.62	20,595	-0.06(-0.32%)
Jan 27, 2026	18.89	19.73	18.52	18.68	18,157	-0.07(-0.37%)
Jan 26, 2026	19.60	19.95	18.75	18.75	26,028	-0.66(-3.40%)
Jan 23, 2026	19.65	19.65	18.91	19.41	7,335	-0.24(-1.22%)
Jan 22, 2026	19.74	19.85	19.03	19.65	16,512	+0.06(+0.31%)
Jan 21, 2026	18.98	19.64	18.96	19.59	9,714	+0.59(+3.11%)
Jan 20, 2026	19.40	19.45	19.00	19.00	11,816	-0.40(-2.06%)
Jan 16, 2026	20.30	20.30	19.40	19.40	11,144	-1.02(-5.00%)
Jan 15, 2026	19.83	20.47	19.18	20.42	9,340	+0.43(+2.15%)
Jan 14, 2026	19.56	20.05	19.56	19.99	9,402	+0.48(+2.46%)
Jan 13, 2026	19.49	19.82	19.20	19.51	17,900	+0.02(+0.10%)
Jan 12, 2026	19.67	19.79	19.19	19.49	16,177	-0.20(-1.02%)
Jan 09, 2026	19.59	19.93	19.53	19.69	13,088	+0.18(+0.92%)
Jan 08, 2026	19.28	20.05	19.27	19.51	16,820	+0.10(+0.52%)
Jan 07, 2026	19.91	19.92	19.21	19.41	14,657	-0.72(-3.58%)
Jan 06, 2026	19.90	20.14	19.57	20.13	12,966	-0.03(-0.15%)
Jan 05, 2026	20.45	20.45	19.80	20.16	9,396	-0.08(-0.40%)
Jan 02, 2026	20.59	21.00	20.01	20.24	12,422	-0.25(-1.22%)
Dec 31, 2025	20.60	20.60	20.39	20.49	6,047	-0.43(-2.06%)
Dec 30, 2025	20.95	21.42	20.60	20.92	11,600	+0.08(+0.38%)
Dec 29, 2025	20.51	20.87	20.35	20.84	9,762	+0.17(+0.82%)
Dec 26, 2025	20.61	21.01	20.51	20.67	11,244	-0.12(-0.58%)
Dec 24, 2025	20.83	20.83	20.77	20.79	4,175	+0.20(+0.97%)
Dec 23, 2025	20.47	20.70	20.40	20.59	6,869	+0.07(+0.34%)
Dec 22, 2025	21.49	21.49	20.52	20.52	8,885	-0.89(-4.16%)
Dec 19, 2025	21.41	21.64	20.98	21.41	42,878	-0.01(-0.05%)
Dec 18, 2025	21.34	21.79	21.09	21.42	21,066	+0.08(+0.37%)
Dec 17, 2025	21.49	21.65	20.82	21.34	27,305	-0.16(-0.74%)
Dec 16, 2025	21.01	21.94	21.01	21.50	18,897	+0.30(+1.42%)
Dec 15, 2025	20.59	21.25	20.22	21.20	21,684	+0.79(+3.87%)
Dec 12, 2025	20.31	20.70	20.20	20.41	14,103	+0.18(+0.89%)
Dec 11, 2025	18.74	20.60	18.74	20.23	27,252	+1.45(+7.72%)
Dec 10, 2025	18.20	18.78	18.20	18.78	68,828	+0.41(+2.23%)
Dec 09, 2025	19.05	19.30	18.17	18.37	42,211	-0.68(-3.57%)
Dec 08, 2025	19.50	19.69	19.05	19.05	12,544	-0.47(-2.41%)
Dec 05, 2025	19.81	19.81	19.41	19.52	6,158	-0.10(-0.51%)
Dec 04, 2025	19.62	19.98	19.33	19.62	10,081	+0.03(+0.15%)
Dec 03, 2025	18.73	19.79	18.73	19.59	26,504	+0.83(+4.42%)
Dec 02, 2025	18.74	19.10	18.50	18.76	14,814	+0.20(+1.08%)
Dec 01, 2025	20.27	20.47	18.46	18.56	41,706	-1.73(-8.53%)
Nov 28, 2025	20.05	20.72	19.43	20.29	20,299	+0.43(+2.17%)
Nov 26, 2025	19.58	20.12	19.21	19.86	18,752	+0.13(+0.66%)
Nov 25, 2025	19.20	19.98	19.14	19.73	17,947	+0.43(+2.23%)
Nov 24, 2025	19.48	19.94	19.30	19.30	18,649	-0.38(-1.93%)
Nov 21, 2025	19.26	20.00	19.19	19.68	21,744	+0.35(+1.81%)
Nov 20, 2025	20.28	20.59	19.19	19.33	14,799	-0.55(-2.77%)
Nov 19, 2025	20.50	20.50	19.71	19.88	22,493	-0.38(-1.88%)
Nov 18, 2025	20.28	20.92	19.65	20.26	21,908	-0.23(-1.12%)
Nov 17, 2025	22.39	22.39	19.66	20.49	38,269	-2.13(-9.42%)
Nov 14, 2025	22.42	22.81	22.11	22.62	19,187	+0.25(+1.12%)
Nov 13, 2025	21.87	23.50	21.87	22.37	42,613	+0.27(+1.22%)
Nov 12, 2025	20.38	22.73	20.14	22.10	60,119	+1.43(+6.92%)
Nov 11, 2025	21.70	21.70	20.27	20.67	16,465	-1.28(-5.83%)
Nov 10, 2025	21.36	22.31	20.96	21.95	19,416	+0.92(+4.37%)
Nov 07, 2025	21.39	21.64	20.96	21.03	9,897	-0.21(-0.99%)
Nov 06, 2025	21.70	21.70	20.94	21.24	16,007	-0.44(-2.03%)
Nov 05, 2025	21.24	21.72	20.92	21.68	13,255	+0.65(+3.09%)
Nov 04, 2025	22.37	22.37	20.78	21.03	21,056	-1.34(-5.99%)