Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.72	10.73	10.51	10.63	10.63	-1.21%	2,144,699
Sep 1, 2026	10.53	10.85	10.51	10.76	10.76	1.61%	3,461,800
Aug 31, 2026	10.21	10.66	10.21	10.59	10.59	2.32%	3,479,400
Aug 28, 2026	10.31	10.43	10.21	10.35	10.35	1.57%	1,580,320
Aug 27, 2026	10.26	10.28	10.16	10.19	10.19	-0.68%	1,796,400
Aug 26, 2026	10.29	10.43	10.24	10.26	10.26	-0.19%	1,345,600
Aug 25, 2026	10.13	10.32	10.13	10.28	10.28	1.28%	1,281,700
Aug 24, 2026	10.33	10.38	10.13	10.15	10.15	-1.74%	1,593,900
Aug 21, 2026	10.32	10.36	10.13	10.33	10.33	0.68%	1,306,320
Aug 20, 2026	10.26	10.32	10.13	10.26	10.26	1.48%	1,505,951
Aug 19, 2026	10.55	10.65	10.10	10.11	10.11	-4.26%	3,016,531
Aug 18, 2026	10.73	10.79	10.54	10.56	10.56	-1.58%	1,875,000
Aug 17, 2026	10.64	10.79	10.50	10.73	10.73	0.66%	2,835,700
Aug 14, 2026	10.70	10.76	10.58	10.66	10.66	-0.19%	1,578,000
Aug 13, 2026	10.88	10.98	10.68	10.68	10.68	-1.75%	2,162,300
Aug 12, 2026	10.77	10.97	10.75	10.87	10.87	0.93%	2,094,804
Aug 11, 2026	11.02	11.02	10.73	10.77	10.77	-1.55%	2,643,090
Aug 10, 2026	10.52	11.25	10.50	10.94	10.94	3.50%	5,720,634
Aug 7, 2026	10.56	10.68	10.44	10.57	10.57	-0.38%	2,921,800
Aug 6, 2026	10.74	11.08	10.46	10.61	10.61	-0.38%	3,494,800
Aug 5, 2026	10.76	10.84	10.53	10.65	10.65	-1.02%	3,310,490
Aug 4, 2026	10.70	10.79	10.59	10.76	10.76	-	3,443,509
Aug 3, 2026	10.20	10.81	10.20	10.76	10.76	5.18%	5,491,300
Jul 31, 2026	10.10	10.24	10.05	10.23	10.23	0.99%	2,579,408
Jul 30, 2026	10.16	10.26	10.06	10.13	10.13	-0.30%	2,387,900
Jul 29, 2026	10.26	10.38	10.10	10.16	10.16	-0.49%	3,990,500
Jul 28, 2026	10.21	10.25	10.06	10.21	10.21	-0.78%	2,569,200
Jul 27, 2026	10.22	10.49	10.21	10.29	10.29	0.68%	3,209,102
Jul 24, 2026	10.08	10.41	10.02	10.22	10.22	0.49%	3,609,300
Jul 23, 2026	9.90	10.19	9.88	10.17	10.17	1.80%	2,575,900
Jul 22, 2026	9.88	10.16	9.80	9.99	9.99	0.81%	3,311,469
Jul 21, 2026	9.95	10.12	9.75	9.91	9.91	-0.90%	4,178,231
Jul 20, 2026	10.15	10.43	9.84	10.00	10.00	-1.48%	4,626,041
Jul 17, 2026	10.78	10.78	10.12	10.15	10.15	-5.76%	5,169,123
Jul 16, 2026	10.26	10.78	10.18	10.77	10.77	4.97%	7,979,447
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