Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	9.55	10.38	9.54	10.26	10.26	7.10%	7,051,900
Jul 14, 2026	9.50	9.62	9.30	9.58	9.58	2.02%	2,549,500
Jul 13, 2026	9.58	9.66	9.35	9.39	9.39	-2.29%	2,100,300
Jul 10, 2026	9.48	9.68	9.39	9.61	9.61	0.95%	2,195,300
Jul 9, 2026	9.56	9.60	9.33	9.52	9.52	-0.31%	2,068,000
Jul 8, 2026	9.66	9.76	9.50	9.75	9.55	0.41%	2,049,600
Jul 7, 2026	9.99	9.99	9.68	9.71	9.51	-2.71%	2,337,100
Jul 6, 2026	9.99	10.07	9.86	9.98	9.78	-	2,564,700
Jul 3, 2026	9.61	10.07	9.61	9.98	9.78	3.96%	4,394,500
Jul 2, 2026	9.51	9.75	9.51	9.60	9.40	0.52%	2,981,200
Jul 1, 2026	9.31	9.70	9.31	9.55	9.35	2.03%	3,471,300
Jun 30, 2026	9.40	9.53	9.23	9.36	9.17	-0.32%	2,960,712
Jun 29, 2026	9.49	9.55	9.10	9.39	9.20	-1.37%	4,387,600
Jun 26, 2026	9.80	9.82	9.50	9.52	9.32	-3.05%	3,483,200
Jun 25, 2026	10.00	10.08	9.81	9.82	9.62	-2.00%	2,774,199
Jun 24, 2026	10.19	10.29	9.94	10.02	9.81	-2.34%	3,181,900
Jun 23, 2026	10.09	10.56	10.01	10.26	10.05	1.68%	5,053,100
Jun 22, 2026	10.10	10.28	9.74	10.09	9.88	-1.18%	4,419,500
Jun 18, 2026	10.02	10.33	9.90	10.21	10.00	1.19%	3,711,972
Jun 17, 2026	10.27	10.35	10.02	10.09	9.88	-2.42%	2,843,128
Jun 16, 2026	10.31	10.39	10.19	10.34	10.13	-0.48%	1,959,400
Jun 15, 2026	10.33	10.53	10.29	10.39	10.18	1.27%	2,784,300
Jun 12, 2026	10.25	10.39	10.21	10.26	10.05	0.39%	2,538,000
Jun 11, 2026	10.33	10.37	10.15	10.22	10.01	-1.54%	1,923,900
Jun 10, 2026	10.45	10.50	10.28	10.38	10.17	-0.95%	2,645,800
Jun 9, 2026	10.39	10.57	10.35	10.48	10.27	0.38%	2,174,500
Jun 8, 2026	10.66	10.72	10.28	10.44	10.23	-2.70%	2,980,200
Jun 5, 2026	10.65	10.90	10.61	10.73	10.51	0.75%	2,384,000
Jun 4, 2026	10.95	10.96	10.60	10.65	10.43	-2.02%	2,719,400
Jun 3, 2026	11.02	11.06	10.79	10.87	10.65	-1.90%	2,760,900
Jun 2, 2026	11.07	11.32	10.80	11.08	10.85	0.54%	4,306,700
Jun 1, 2026	10.82	11.07	10.79	11.02	10.79	1.85%	2,882,400
May 29, 2026	11.08	11.08	10.78	10.82	10.60	-1.28%	2,380,300
May 28, 2026	10.97	11.04	10.70	10.96	10.74	0.18%	2,949,600
May 27, 2026	11.31	11.31	10.88	10.94	10.72	-3.36%	5,409,828
May 26, 2026	11.61	11.61	11.20	11.32	11.09	-2.33%	5,472,488
May 25, 2026	11.81	11.92	11.48	11.59	11.35	-2.36%	5,669,388
May 22, 2026	11.89	11.98	11.78	11.87	11.63	-0.17%	2,919,400
May 21, 2026	11.93	12.15	11.85	11.89	11.65	-0.34%	3,517,000
May 20, 2026	12.23	12.23	11.88	11.93	11.69	-2.21%	3,093,100
May 19, 2026	11.84	12.26	11.84	12.20	11.95	2.43%	4,167,100
May 18, 2026	12.11	12.11	11.80	11.91	11.67	-2.06%	4,873,300
May 15, 2026	12.25	12.47	11.92	12.16	11.91	-1.14%	7,316,148
May 14, 2026	12.61	12.61	12.30	12.30	12.05	-2.54%	5,403,900
May 13, 2026	12.44	12.76	12.43	12.62	12.36	1.45%	5,189,800
May 12, 2026	12.69	12.69	12.43	12.44	12.18	-1.66%	4,776,700
May 11, 2026	12.85	12.85	12.58	12.65	12.39	-1.40%	6,629,300
May 8, 2026	12.60	12.85	12.51	12.83	12.57	1.66%	7,203,456
May 7, 2026	12.61	12.70	12.52	12.62	12.36	-0.16%	4,684,200
May 6, 2026	12.70	12.79	12.57	12.64	12.38	-0.16%	5,306,500