Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.99	12.99	12.57	12.78	12.78	-2.81%	6,350,700
Mar 6, 2026	12.86	13.20	12.78	13.15	13.15	2.18%	3,819,600
Mar 5, 2026	12.95	13.15	12.81	12.87	12.87	0.70%	3,749,000
Mar 4, 2026	13.16	13.26	12.70	12.78	12.78	-4.20%	8,386,403
Mar 3, 2026	13.65	13.89	13.26	13.34	13.34	-2.13%	10,386,100
Mar 2, 2026	13.56	13.78	13.34	13.63	13.63	-0.80%	7,029,400
Feb 27, 2026	13.46	13.74	13.40	13.74	13.74	1.93%	7,028,800
Feb 26, 2026	13.56	13.58	13.44	13.48	13.48	-0.37%	3,266,400
Feb 25, 2026	13.46	13.69	13.40	13.53	13.53	0.52%	5,052,000
Feb 24, 2026	13.26	13.62	13.18	13.46	13.46	2.28%	6,457,100
Feb 13, 2026	13.47	13.47	13.13	13.16	13.16	-2.37%	6,652,400
Feb 12, 2026	13.67	13.71	13.32	13.48	13.48	-1.46%	6,419,955
Feb 11, 2026	13.29	13.78	13.21	13.68	13.68	2.93%	10,275,600
Feb 10, 2026	13.31	13.33	13.19	13.29	13.29	-0.08%	2,810,300
Feb 9, 2026	13.17	13.39	13.17	13.30	13.30	1.53%	4,373,900
Feb 6, 2026	13.08	13.24	13.04	13.10	13.10	-0.61%	3,031,000
Feb 5, 2026	13.40	13.42	13.14	13.18	13.18	-2.80%	4,330,300
Feb 4, 2026	13.46	13.88	13.40	13.56	13.36	0.59%	6,033,700
Feb 3, 2026	13.29	13.51	13.20	13.48	13.28	1.74%	5,335,900
Feb 2, 2026	13.72	13.86	13.25	13.25	13.05	-3.43%	7,997,700
Jan 30, 2026	13.44	13.80	13.28	13.72	13.52	2.08%	9,464,100
Jan 29, 2026	13.36	13.62	13.23	13.44	13.24	-0.07%	7,604,900
Jan 28, 2026	13.47	13.57	13.20	13.45	13.25	0.07%	6,644,600
Jan 27, 2026	13.69	13.74	13.03	13.44	13.24	-1.90%	7,335,300
Jan 26, 2026	14.00	14.04	13.62	13.70	13.50	-2.07%	9,706,800
Jan 23, 2026	14.07	14.10	13.86	13.99	13.78	-0.57%	6,233,100
Jan 22, 2026	13.97	14.16	13.80	14.07	13.86	1.30%	10,080,100
Jan 21, 2026	13.94	13.98	13.72	13.89	13.69	0.51%	5,822,000
Jan 20, 2026	13.85	14.16	13.65	13.82	13.62	0.07%	7,851,000
Jan 19, 2026	13.49	13.81	13.40	13.81	13.61	2.68%	7,508,700
Jan 16, 2026	13.43	13.49	13.33	13.45	13.25	0.30%	4,001,200
Jan 15, 2026	13.52	13.62	13.30	13.41	13.21	-0.89%	6,891,900
Jan 14, 2026	13.32	13.84	13.32	13.53	13.33	0.59%	9,475,400
Jan 13, 2026	13.70	13.74	13.25	13.45	13.25	-0.22%	9,137,603
Jan 12, 2026	13.58	13.78	13.35	13.48	13.28	-1.68%	9,120,003
Jan 9, 2026	13.69	13.78	13.53	13.71	13.51	0.29%	6,839,500
Jan 8, 2026	13.62	13.83	13.61	13.67	13.47	-0.65%	8,248,800
Jan 7, 2026	13.89	13.89	13.63	13.76	13.56	-0.36%	8,110,000
Jan 6, 2026	13.43	14.10	13.39	13.81	13.61	3.14%	12,456,200
Jan 5, 2026	13.50	13.54	13.26	13.39	13.19	-0.59%	6,297,700
Dec 31, 2025	13.24	13.57	13.16	13.47	13.27	1.81%	8,571,600
Dec 30, 2025	13.01	13.39	13.00	13.23	13.03	1.46%	7,330,200
Dec 29, 2025	13.21	13.32	13.01	13.04	12.85	-1.66%	3,601,700
Dec 26, 2025	13.12	13.41	13.06	13.26	13.06	0.30%	4,091,781
Dec 25, 2025	12.90	13.32	12.90	13.22	13.03	2.64%	5,952,700
Dec 24, 2025	12.79	12.88	12.72	12.88	12.69	1.02%	2,326,000
Dec 23, 2025	12.93	12.94	12.70	12.75	12.56	-1.39%	3,016,800
Dec 22, 2025	12.80	13.05	12.70	12.93	12.74	0.86%	4,311,300
Dec 19, 2025	12.68	12.89	12.67	12.82	12.63	0.79%	2,778,600
Dec 18, 2025	12.55	12.89	12.55	12.72	12.53	0.71%	3,680,300