Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.69	12.69	12.43	12.43	-	-1.74%	4,658,800
May 11, 2026	12.85	12.85	12.58	12.65	12.65	-1.40%	6,629,300
May 8, 2026	12.60	12.85	12.51	12.83	12.83	1.66%	7,203,456
May 7, 2026	12.61	12.70	12.52	12.62	12.62	-0.16%	4,684,200
May 6, 2026	12.70	12.79	12.57	12.64	12.64	-0.16%	5,306,500
Apr 30, 2026	12.70	12.80	12.62	12.66	12.66	-1.25%	4,373,744
Apr 29, 2026	12.61	12.90	12.61	12.82	12.82	1.67%	4,746,200
Apr 28, 2026	12.87	12.92	12.59	12.61	12.61	-2.40%	6,325,100
Apr 27, 2026	12.72	12.95	12.70	12.92	12.92	0.94%	3,741,400
Apr 24, 2026	12.70	12.93	12.65	12.80	12.80	0.08%	4,725,000
Apr 23, 2026	12.97	12.97	12.69	12.79	12.79	-1.39%	6,148,100
Apr 22, 2026	12.96	13.05	12.85	12.97	12.97	-0.69%	5,034,244
Apr 21, 2026	13.30	13.30	12.97	13.06	13.06	-0.91%	5,653,278
Apr 20, 2026	13.36	13.40	13.06	13.18	13.18	-1.57%	8,323,944
Apr 17, 2026	13.03	13.65	13.03	13.39	13.39	2.21%	14,053,710
Apr 16, 2026	12.71	13.19	12.63	13.10	13.10	2.75%	10,589,010
Apr 15, 2026	12.66	12.77	12.66	12.75	12.75	0.79%	6,435,200
Apr 14, 2026	12.71	12.73	12.45	12.65	12.65	-0.16%	7,094,378
Apr 13, 2026	13.02	13.02	12.61	12.67	12.67	-1.86%	9,133,200
Apr 10, 2026	12.88	13.15	12.76	12.91	12.91	1.41%	10,981,580
Apr 9, 2026	12.91	12.91	12.58	12.73	12.73	-2.23%	9,545,880
Apr 8, 2026	12.84	13.09	12.81	13.02	13.02	3.09%	11,767,100
Apr 7, 2026	12.65	12.85	12.52	12.63	12.63	-0.71%	9,501,100
Apr 3, 2026	13.82	13.84	12.66	12.72	12.72	-7.96%	18,226,410
Apr 2, 2026	13.91	14.14	13.55	13.82	13.82	-2.12%	13,780,312
Apr 1, 2026	14.39	14.60	13.81	14.12	14.12	-1.05%	18,869,600
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