Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	16.02	16.53	15.02	15.56	15.56	-2.57%	16,658,538
Aug 20, 2025	15.17	16.42	15.12	15.97	15.97	5.00%	13,630,118
Aug 19, 2025	14.93	15.39	14.84	15.21	15.21	1.60%	8,128,578
Aug 18, 2025	15.13	15.45	14.82	14.97	14.97	-1.06%	9,798,700
Aug 15, 2025	15.00	15.39	14.95	15.13	15.13	0.93%	9,967,183
Aug 14, 2025	15.40	15.56	14.93	14.99	14.99	-3.85%	14,508,936
Aug 13, 2025	15.16	15.73	14.52	15.59	15.59	0.26%	26,957,402
Aug 12, 2025	17.11	17.40	15.55	15.55	15.55	-10.01%	24,829,350
Aug 11, 2025	18.04	18.46	17.15	17.28	17.28	-4.05%	17,805,000
Aug 8, 2025	17.19	18.58	17.19	18.01	18.01	4.10%	12,518,900
Aug 7, 2025	17.66	17.69	17.11	17.30	17.30	-2.20%	5,924,981
Aug 6, 2025	17.65	18.09	17.16	17.69	17.69	0.23%	7,105,900
Aug 5, 2025	18.00	18.19	17.46	17.65	17.65	-1.89%	8,701,297
Aug 4, 2025	17.46	18.10	17.36	17.99	17.99	2.27%	11,075,935
Aug 1, 2025	17.36	17.78	17.18	17.59	17.59	2.33%	6,080,300
Jul 31, 2025	16.78	17.56	16.48	17.19	17.19	2.93%	9,826,800
Jul 30, 2025	16.56	17.40	16.56	16.70	16.70	1.03%	6,503,000
Jul 29, 2025	16.51	16.62	16.35	16.53	16.53	0.12%	3,749,195
Jul 28, 2025	16.27	16.51	16.16	16.51	16.51	1.48%	3,476,700
Jul 25, 2025	16.24	16.43	16.09	16.27	16.27	0.49%	4,305,200
Jul 24, 2025	16.22	16.30	15.70	16.19	16.19	-0.92%	7,079,857
Jul 23, 2025	16.51	16.82	16.25	16.34	16.19	-1.86%	6,337,254
Jul 22, 2025	16.30	17.00	16.30	16.65	16.50	1.09%	6,982,127
Jul 21, 2025	16.55	16.87	16.15	16.47	16.32	0.55%	10,145,400
Jul 18, 2025	15.65	16.41	15.60	16.38	16.23	4.33%	9,244,719
Jul 17, 2025	15.28	15.83	15.18	15.70	15.56	3.36%	7,218,704
Jul 16, 2025	15.32	15.39	15.05	15.19	15.05	-0.85%	4,499,200
Jul 15, 2025	15.15	15.40	15.03	15.32	15.18	0.79%	4,957,100
Jul 14, 2025	15.04	15.33	15.04	15.20	15.06	1.13%	5,248,304
Jul 11, 2025	14.87	15.05	14.81	15.03	14.89	0.47%	4,680,000
Jul 10, 2025	15.22	15.65	14.63	14.96	14.82	-1.71%	11,954,397
Jul 9, 2025	15.14	15.36	15.05	15.22	15.08	0.53%	6,148,836
Jul 8, 2025	15.05	15.52	14.88	15.14	15.00	0.60%	12,606,600
Jul 7, 2025	13.90	15.40	13.90	15.05	14.91	7.50%	17,772,902
Jul 4, 2025	13.89	14.13	13.78	14.00	13.87	0.72%	5,697,100
Jul 3, 2025	13.62	14.11	13.57	13.90	13.77	1.91%	6,749,000
Jul 2, 2025	13.82	13.87	13.56	13.64	13.51	-1.23%	3,668,200
Jul 1, 2025	13.66	14.15	13.62	13.81	13.68	0.44%	9,248,700
Jun 30, 2025	13.73	13.82	13.53	13.75	13.62	0.15%	4,713,200
Jun 27, 2025	13.48	13.84	13.31	13.73	13.60	2.69%	5,601,500
Jun 26, 2025	13.50	13.57	13.36	13.37	13.25	-0.96%	3,317,400
Jun 25, 2025	13.61	13.72	13.38	13.50	13.38	-0.88%	4,368,200
Jun 24, 2025	13.34	13.81	13.27	13.62	13.49	1.41%	6,735,200
Jun 23, 2025	12.73	13.60	12.63	13.43	13.31	5.33%	10,700,200
Jun 20, 2025	13.20	13.31	12.70	12.75	12.63	-3.41%	5,077,300
Jun 19, 2025	13.15	13.31	13.02	13.20	13.08	0.76%	5,451,200
Jun 18, 2025	13.10	13.16	12.79	13.10	12.98	0.77%	4,489,974
Jun 17, 2025	13.04	13.35	12.81	13.00	12.88	-0.31%	9,235,100
Jun 16, 2025	13.10	13.18	12.65	13.04	12.92	-0.46%	8,287,200
Jun 13, 2025	13.28	13.37	13.04	13.10	12.98	-1.73%	4,365,359