FriendTimes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.45	0.45	0.41	0.42	0.42	-5.62%	1,938,000
May 26, 2026	0.46	0.46	0.43	0.45	0.45	-3.26%	908,000
May 22, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	264,000
May 21, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	502,000
May 20, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	280,000
May 19, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	206,000
May 18, 2026	0.45	0.46	0.43	0.45	0.45	-4.30%	1,498,000
May 15, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	236,000
May 14, 2026	0.46	0.47	0.45	0.47	0.47	5.62%	594,000
May 13, 2026	0.47	0.47	0.46	0.47	0.45	-1.06%	214,000
May 12, 2026	0.46	0.47	0.46	0.47	0.45	2.17%	248,000
May 11, 2026	0.46	0.46	0.46	0.46	0.44	-	330,000
May 8, 2026	0.46	0.46	0.45	0.46	0.44	-	208,000
May 7, 2026	0.47	0.47	0.45	0.46	0.44	-	518,000
May 6, 2026	0.47	0.47	0.46	0.46	0.44	-1.08%	76,000
May 5, 2026	0.47	0.47	0.46	0.47	0.45	-1.06%	12,000
May 4, 2026	0.47	0.47	0.47	0.47	0.45	1.08%	168,000
Apr 30, 2026	0.47	0.47	0.46	0.47	0.45	-1.06%	150,000
Apr 29, 2026	0.47	0.48	0.46	0.47	0.45	1.08%	364,000
Apr 28, 2026	0.45	0.47	0.45	0.47	0.45	3.33%	132,000
Apr 27, 2026	0.46	0.47	0.45	0.45	0.43	-1.10%	334,000
Apr 24, 2026	0.47	0.48	0.45	0.46	0.44	-4.21%	1,402,000
Apr 23, 2026	0.48	0.48	0.47	0.48	0.45	-	20,000
Apr 22, 2026	0.48	0.49	0.47	0.48	0.45	-	322,000
Apr 21, 2026	0.49	0.49	0.47	0.48	0.45	-3.06%	316,000
Apr 20, 2026	0.49	0.49	0.49	0.49	0.47	1.03%	6,000
Apr 17, 2026	0.50	0.50	0.47	0.49	0.46	1.04%	240,000
Apr 16, 2026	0.50	0.50	0.48	0.48	0.46	-1.03%	146,000
Apr 15, 2026	0.49	0.49	0.47	0.49	0.46	1.04%	68,000
Apr 14, 2026	0.49	0.49	0.48	0.48	0.46	1.05%	34,000
Apr 13, 2026	0.48	0.49	0.48	0.48	0.45	-1.04%	478,000
Apr 10, 2026	0.50	0.50	0.47	0.48	0.46	-1.03%	926,000
Apr 9, 2026	0.50	0.50	0.47	0.49	0.46	-1.02%	270,000
Apr 8, 2026	0.49	0.50	0.48	0.49	0.47	-	110,000
Apr 2, 2026	0.50	0.50	0.49	0.49	0.47	-1.01%	8,000
Apr 1, 2026	0.49	0.50	0.49	0.50	0.47	3.13%	690,000
Mar 31, 2026	0.49	0.49	0.47	0.48	0.46	-	128,000
Mar 30, 2026	0.46	0.48	0.46	0.48	0.46	-1.03%	102,000
Mar 27, 2026	0.50	0.50	0.46	0.49	0.46	-1.02%	562,000
Mar 26, 2026	0.50	0.50	0.49	0.49	0.47	-1.01%	124,000
Mar 25, 2026	0.50	0.51	0.48	0.50	0.47	2.06%	1,460,000
Mar 24, 2026	0.45	0.49	0.45	0.49	0.46	8.99%	690,000
Mar 23, 2026	0.47	0.47	0.43	0.45	0.43	-4.30%	24,000
Mar 20, 2026	0.47	0.47	0.45	0.47	0.45	-1.06%	764,000
Mar 19, 2026	0.50	0.50	0.46	0.47	0.45	-5.05%	726,000
Mar 18, 2026	0.50	0.50	0.49	0.50	0.47	1.02%	50,000
Mar 17, 2026	0.48	0.50	0.46	0.49	0.47	-2.00%	1,332,000
Mar 16, 2026	0.50	0.52	0.47	0.50	0.48	1.01%	1,298,000
Mar 13, 2026	0.49	0.51	0.48	0.50	0.47	3.13%	148,000
Mar 12, 2026	0.50	0.50	0.45	0.48	0.46	-4.00%	3,914,000