FriendTimes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	330,000
Mar 4, 2026	0.50	0.50	0.46	0.47	0.47	-6.00%	976,000
Mar 3, 2026	0.51	0.53	0.51	0.50	0.50	1.01%	146,000
Mar 2, 2026	0.50	0.51	0.47	0.50	0.50	1.02%	776,000
Feb 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	40,000
Feb 26, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	2,114,000
Feb 25, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	418,000
Feb 24, 2026	0.52	0.54	0.52	0.54	0.54	-	276,000
Feb 23, 2026	0.53	0.55	0.52	0.54	0.54	-	896,000
Feb 20, 2026	0.56	0.56	0.55	0.54	0.54	-3.57%	108,000
Feb 16, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	98,000
Feb 13, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	166,000
Feb 12, 2026	0.60	0.60	0.53	0.56	0.56	-	1,158,000
Feb 11, 2026	0.54	0.57	0.51	0.56	0.56	5.66%	786,000
Feb 10, 2026	0.53	0.54	0.53	0.53	0.53	-	58,000
Feb 9, 2026	0.53	0.54	0.51	0.53	0.53	1.92%	198,000
Feb 6, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	306,000
Feb 5, 2026	0.54	0.54	0.50	0.51	0.51	-7.27%	2,542,000
Feb 4, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	538,000
Feb 3, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	734,000
Feb 2, 2026	0.60	0.60	0.54	0.58	0.58	-4.92%	1,692,000
Jan 30, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	338,000
Jan 29, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	152,000
Jan 28, 2026	0.60	0.61	0.58	0.60	0.60	-	590,000
Jan 27, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	366,000
Jan 26, 2026	0.63	0.64	0.59	0.61	0.61	-1.61%	672,000
Jan 23, 2026	0.67	0.67	0.62	0.62	0.62	-4.62%	1,690,000
Jan 22, 2026	0.59	0.65	0.58	0.65	0.65	12.07%	4,474,000
Jan 21, 2026	0.57	0.58	0.54	0.58	0.58	3.57%	2,096,000
Jan 20, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	1,184,000
Jan 19, 2026	0.55	0.55	0.53	0.55	0.55	-	510,000
Jan 16, 2026	0.57	0.58	0.52	0.55	0.55	-5.17%	3,008,000
Jan 15, 2026	0.57	0.59	0.55	0.58	0.58	1.75%	734,000
Jan 14, 2026	0.53	0.58	0.51	0.57	0.57	9.62%	2,626,000
Jan 13, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	1,736,000
Jan 12, 2026	0.49	0.53	0.49	0.53	0.53	9.28%	3,218,000
Jan 9, 2026	0.48	0.49	0.48	0.49	0.49	-	264,000
Jan 8, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	1,926,000
Jan 7, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	332,000
Jan 6, 2026	0.47	0.47	0.46	0.47	0.47	-	114,000
Jan 5, 2026	0.46	0.48	0.45	0.47	0.47	-1.06%	552,000
Jan 2, 2026	0.46	0.47	0.46	0.47	0.47	3.30%	116,000
Dec 31, 2025	0.46	0.47	0.46	0.46	0.46	-2.15%	264,000
Dec 30, 2025	0.46	0.47	0.46	0.47	0.47	-	942,000
Dec 29, 2025	0.48	0.49	0.46	0.47	0.47	-2.11%	398,000
Dec 24, 2025	0.48	0.48	0.47	0.48	0.48	2.15%	20,821
Dec 23, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	212,000
Dec 22, 2025	0.48	0.49	0.46	0.47	0.47	-	746,000
Dec 19, 2025	0.47	0.47	0.46	0.47	0.47	1.08%	1,048,000
Dec 18, 2025	0.48	0.48	0.45	0.47	0.47	-1.06%	2,760,000