FriendTimes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.36	0.37	0.34	0.37	0.37	2.78%	2,130,000
Jun 17, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	342,000
Jun 16, 2026	0.38	0.38	0.35	0.37	0.37	-	1,678,000
Jun 15, 2026	0.38	0.39	0.37	0.37	0.37	-	1,118,000
Jun 12, 2026	0.37	0.37	0.36	0.37	0.37	-	392,000
Jun 11, 2026	0.37	0.39	0.36	0.37	0.37	-1.35%	328,000
Jun 10, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	672,000
Jun 9, 2026	0.38	0.39	0.38	0.38	0.38	-	142,000
Jun 8, 2026	0.40	0.40	0.36	0.38	0.38	-3.80%	894,000
Jun 5, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	684,000
Jun 4, 2026	0.42	0.42	0.38	0.39	0.39	-1.27%	752,000
Jun 3, 2026	0.40	0.40	0.38	0.40	0.40	-	444,000
Jun 2, 2026	0.40	0.40	0.39	0.40	0.40	-	1,038,000
Jun 1, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	630,000
May 29, 2026	0.42	0.44	0.38	0.39	0.39	-6.02%	1,408,300
May 28, 2026	0.42	0.43	0.39	0.42	0.42	-1.19%	1,608,000
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