FriendTimes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.35	0.38	0.35	0.37	0.37	2.82%	206,000
Sep 17, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	92,000
Sep 16, 2026	0.36	0.36	0.35	0.36	0.36	-	30,000
Sep 15, 2026	0.36	0.36	0.35	0.36	0.36	-	62,000
Sep 14, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	14,000
Sep 11, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	72,000
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	-	70,000
Sep 9, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	58,000
Sep 8, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	262,000
Sep 7, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	46,000
Sep 4, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	458,000
Sep 3, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	1,684,000
Sep 2, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	446,000
Sep 1, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	348,000
Aug 31, 2026	0.36	0.37	0.35	0.36	0.36	-	332,000
Aug 28, 2026	0.36	0.36	0.35	0.36	0.36	-	48,000
Aug 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	170,000
Aug 26, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	4,024,000
Aug 25, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	2,506,000
Aug 24, 2026	0.37	0.37	0.35	0.37	0.37	-	1,716,000
Aug 21, 2026	0.40	0.40	0.35	0.37	0.37	-7.59%	3,996,000
Aug 20, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	186,000
Aug 19, 2026	0.39	0.40	0.39	0.39	0.39	-	146,000
Aug 18, 2026	0.40	0.42	0.39	0.39	0.39	-	512,000
Aug 17, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	366,000
Aug 14, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	82,000
Aug 13, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	4,000
Aug 12, 2026	0.39	0.41	0.39	0.40	0.40	-1.23%	1,442,000
Aug 11, 2026	0.41	0.41	0.40	0.41	0.41	-	304,000
Aug 10, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	28,000
Aug 7, 2026	0.41	0.41	0.40	0.40	0.40	-	70,000
Aug 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	144,000
Aug 5, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	326,000
Aug 4, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	140,000
Aug 3, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	106,000
Jul 31, 2026	0.39	0.40	0.39	0.40	0.40	-	32,000
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	162,000
Jul 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	340,000
Jul 28, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	158,000
Jul 27, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	22,000
Jul 24, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	980,000
Jul 23, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	202,000
Jul 22, 2026	0.40	0.42	0.39	0.42	0.42	1.22%	664,000
Jul 21, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	558,000
Jul 20, 2026	0.41	0.41	0.39	0.40	0.40	-	212,000
Jul 17, 2026	0.44	0.44	0.40	0.40	0.40	-8.05%	680,000
Jul 16, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	212,000
Jul 15, 2026	0.43	0.43	0.40	0.43	0.43	3.61%	450,000
Jul 14, 2026	0.43	0.43	0.39	0.42	0.42	-2.35%	1,554,000
Jul 13, 2026	0.45	0.45	0.42	0.43	0.43	-9.57%	658,000