Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.47	13.57	13.20	13.42	-	-0.15%	5,704,200
Jan 27, 2026	13.69	13.74	13.03	13.44	13.44	-1.90%	7,335,300
Jan 26, 2026	14.00	14.04	13.62	13.70	13.70	-2.07%	9,706,800
Jan 23, 2026	14.07	14.10	13.86	13.99	13.99	-0.57%	6,233,100
Jan 22, 2026	13.97	14.16	13.80	14.07	14.07	1.30%	10,080,100
Jan 21, 2026	13.94	13.98	13.72	13.89	13.89	0.51%	5,822,000
Jan 20, 2026	13.85	14.16	13.65	13.82	13.82	0.07%	7,851,000
Jan 19, 2026	13.49	13.81	13.40	13.81	13.81	2.68%	7,508,700
Jan 16, 2026	13.43	13.49	13.33	13.45	13.45	0.30%	4,001,200
Jan 15, 2026	13.52	13.62	13.30	13.41	13.41	-0.89%	6,891,900
Jan 14, 2026	13.32	13.84	13.32	13.53	13.53	0.59%	9,475,400
Jan 13, 2026	13.70	13.74	13.25	13.45	13.45	-0.22%	9,137,603
Jan 12, 2026	13.58	13.78	13.35	13.48	13.48	-1.68%	9,120,003
Jan 9, 2026	13.69	13.78	13.53	13.71	13.71	0.29%	6,839,500
Jan 8, 2026	13.62	13.83	13.61	13.67	13.67	-0.65%	8,248,800
Jan 7, 2026	13.89	13.89	13.63	13.76	13.76	-0.36%	8,110,000
Jan 6, 2026	13.43	14.10	13.39	13.81	13.81	3.14%	12,456,200
Jan 5, 2026	13.50	13.54	13.26	13.39	13.39	-0.59%	6,297,700
Dec 31, 2025	13.24	13.57	13.16	13.47	13.47	1.81%	8,571,600
Dec 30, 2025	13.01	13.39	13.00	13.23	13.23	1.46%	7,330,200
Dec 29, 2025	13.21	13.32	13.01	13.04	13.04	-1.66%	3,601,700
Dec 26, 2025	13.12	13.41	13.06	13.26	13.26	0.30%	4,091,781
Dec 25, 2025	12.90	13.32	12.90	13.22	13.22	2.64%	5,952,700
Dec 24, 2025	12.79	12.88	12.72	12.88	12.88	1.02%	2,326,000
Dec 23, 2025	12.93	12.94	12.70	12.75	12.75	-1.39%	3,016,800
Dec 22, 2025	12.80	13.05	12.70	12.93	12.93	0.86%	4,311,300
Dec 19, 2025	12.68	12.89	12.67	12.82	12.82	0.79%	2,778,600
Dec 18, 2025	12.55	12.89	12.55	12.72	12.72	0.71%	3,680,300
Dec 17, 2025	12.58	12.67	12.40	12.63	12.63	0.40%	3,048,500
Dec 16, 2025	12.90	12.90	12.51	12.58	12.58	-1.41%	2,893,700
Dec 15, 2025	12.81	12.96	12.73	12.76	12.76	-1.09%	2,712,800
Dec 12, 2025	12.82	12.99	12.81	12.90	12.90	0.62%	2,788,700
Dec 11, 2025	13.09	13.11	12.80	12.82	12.82	-2.29%	5,807,955
Dec 10, 2025	13.01	13.64	12.88	13.12	13.12	0.77%	10,527,770
Dec 9, 2025	13.16	13.21	12.93	13.02	13.02	-1.14%	4,318,200
Dec 8, 2025	13.30	13.34	13.16	13.17	13.17	-0.53%	4,212,124
Dec 5, 2025	12.95	13.24	12.88	13.24	13.24	1.77%	3,012,600
Dec 4, 2025	13.18	13.18	12.93	13.01	13.01	-0.84%	3,757,800
Dec 3, 2025	13.25	13.26	13.03	13.12	13.12	-1.35%	3,912,700
Dec 2, 2025	13.25	13.34	12.86	13.30	13.30	-1.26%	9,003,103
Dec 1, 2025	13.37	13.51	13.27	13.47	13.47	0.75%	4,501,100
Nov 28, 2025	13.40	13.42	13.20	13.37	13.37	0.22%	4,576,900
Nov 27, 2025	13.40	13.47	13.30	13.34	13.34	0.30%	3,038,174
Nov 26, 2025	13.51	13.53	13.25	13.30	13.30	-1.48%	3,189,700
Nov 25, 2025	13.47	13.71	13.38	13.50	13.50	1.28%	4,961,000
Nov 24, 2025	13.15	13.45	13.06	13.33	13.33	2.07%	3,532,624
Nov 21, 2025	13.30	13.47	13.04	13.06	13.06	-2.61%	4,827,500
Nov 20, 2025	13.54	13.64	13.34	13.41	13.41	-1.18%	4,261,900
Nov 19, 2025	13.88	13.98	13.40	13.57	13.57	-2.23%	6,217,400
Nov 18, 2025	14.21	14.21	13.81	13.88	13.88	-2.05%	5,673,500