Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.39	14.60	13.81	13.88	-	-2.73%	13,252,500
Mar 31, 2026	14.77	14.77	14.17	14.27	14.27	-1.65%	16,165,300
Mar 30, 2026	14.45	14.67	14.03	14.51	14.51	-1.02%	17,562,800
Mar 27, 2026	13.98	14.82	13.98	14.66	14.66	2.23%	22,696,300
Mar 26, 2026	14.56	15.05	14.33	14.34	14.34	-1.04%	28,547,080
Mar 25, 2026	14.36	14.65	14.30	14.49	14.49	1.90%	27,258,100
Mar 24, 2026	13.83	14.38	13.83	14.22	14.22	4.71%	29,531,800
Mar 23, 2026	14.00	14.70	13.55	13.58	13.58	-5.89%	43,427,000
Mar 20, 2026	13.00	14.43	13.00	14.43	14.43	9.98%	52,702,800
Mar 19, 2026	12.34	13.28	12.33	13.12	13.12	5.81%	15,441,100
Mar 18, 2026	12.42	12.48	12.31	12.40	12.40	-0.56%	2,760,100
Mar 17, 2026	12.65	12.79	12.45	12.47	12.47	-1.97%	3,682,400
Mar 16, 2026	12.68	12.85	12.45	12.72	12.72	0.55%	4,179,900
Mar 13, 2026	12.80	12.87	12.63	12.65	12.65	-1.63%	3,542,000
Mar 12, 2026	12.95	13.01	12.76	12.86	12.86	-1.15%	3,010,600
Mar 11, 2026	13.05	13.09	12.93	13.01	13.01	-0.31%	2,863,500
Mar 10, 2026	12.83	13.10	12.83	13.05	13.05	2.11%	4,184,900
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