Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.07	11.32	10.80	11.09	-	0.64%	4,257,800
Jun 1, 2026	10.82	11.07	10.79	11.02	11.02	1.85%	2,882,400
May 29, 2026	11.08	11.08	10.78	10.82	10.82	-1.28%	2,380,300
May 28, 2026	10.97	11.04	10.70	10.96	10.96	0.18%	2,949,600
May 27, 2026	11.31	11.31	10.88	10.94	10.94	-3.36%	5,409,828
May 26, 2026	11.61	11.61	11.20	11.32	11.32	-2.33%	5,472,488
May 25, 2026	11.81	11.92	11.48	11.59	11.59	-2.36%	5,669,388
May 22, 2026	11.89	11.98	11.78	11.87	11.87	-0.17%	2,919,400
May 21, 2026	11.93	12.15	11.85	11.89	11.89	-0.34%	3,517,000
May 20, 2026	12.23	12.23	11.88	11.93	11.93	-2.21%	3,093,100
May 19, 2026	11.84	12.26	11.84	12.20	12.20	2.43%	4,167,100
May 18, 2026	12.11	12.11	11.80	11.91	11.91	-2.06%	4,873,300
May 15, 2026	12.25	12.47	11.92	12.16	12.16	-1.14%	7,316,148
May 14, 2026	12.61	12.61	12.30	12.30	12.30	-2.54%	5,403,900
May 13, 2026	12.44	12.76	12.43	12.62	12.62	1.45%	5,189,800
May 12, 2026	12.69	12.69	12.43	12.44	12.44	-1.66%	4,776,700
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