Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	9.59	9.73	9.55	9.67	9.67	1.04%	1,334,700
Nov 10, 2026	9.63	9.64	9.52	9.57	9.57	0.21%	1,357,200
Nov 9, 2026	9.65	9.76	9.53	9.55	9.55	-0.42%	2,049,900
Nov 6, 2026	9.60	9.73	9.50	9.59	9.59	-0.93%	1,396,900
Nov 5, 2026	9.50	9.72	9.50	9.68	9.68	1.79%	2,326,600
Nov 4, 2026	9.42	9.55	9.33	9.51	9.51	0.96%	2,182,720
Nov 3, 2026	9.46	9.58	9.33	9.42	9.42	-0.42%	1,735,100
Nov 2, 2026	9.39	9.60	9.12	9.46	9.46	0.53%	3,394,501
Oct 30, 2026	9.75	9.80	9.40	9.41	9.41	-3.39%	1,770,300
Oct 29, 2026	9.91	10.11	9.71	9.74	9.74	-2.21%	2,167,800
Oct 28, 2026	9.59	10.26	9.59	9.96	9.96	3.75%	3,426,000
Oct 27, 2026	9.90	9.95	9.60	9.60	9.60	-2.54%	1,075,800
Oct 26, 2026	9.78	9.93	9.70	9.85	9.85	0.82%	1,521,873
Oct 23, 2026	9.68	9.79	9.38	9.77	9.77	0.62%	2,333,000
Oct 22, 2026	9.84	9.87	9.71	9.71	9.71	-1.32%	1,109,700
Oct 21, 2026	9.95	9.96	9.81	9.84	9.84	-	1,108,400
Oct 20, 2026	9.85	9.97	9.81	9.84	9.84	-0.61%	1,218,200
Oct 19, 2026	9.96	10.01	9.83	9.90	9.90	-0.60%	1,013,000
Oct 16, 2026	9.90	10.09	9.88	9.96	9.96	1.32%	1,231,700
Oct 15, 2026	9.98	10.00	9.79	9.83	9.83	-2.67%	2,002,100
Oct 14, 2026	10.17	10.30	10.08	10.10	10.10	-1.27%	1,024,100
Oct 13, 2026	10.21	10.28	10.05	10.23	10.23	-0.20%	1,340,000
Oct 12, 2026	10.22	10.31	10.15	10.25	10.25	0.49%	1,498,001
Oct 9, 2026	10.22	10.30	10.01	10.20	10.20	-0.10%	2,020,300
Oct 8, 2026	10.09	10.47	10.03	10.21	10.21	1.59%	3,022,600
Sep 30, 2026	10.04	10.08	9.97	10.05	10.05	0.60%	1,089,700
Sep 29, 2026	9.95	10.09	9.94	9.99	9.99	0.20%	1,094,100
Sep 28, 2026	10.19	10.19	9.90	9.97	9.97	-0.89%	1,104,401
Sep 24, 2026	10.11	10.16	10.01	10.06	10.06	-0.40%	1,089,520
Sep 23, 2026	10.18	10.20	10.08	10.10	10.10	-0.98%	959,100
Sep 22, 2026	10.20	10.34	10.18	10.20	10.20	0.29%	1,636,300
Sep 21, 2026	10.35	10.35	10.14	10.17	10.17	0.10%	1,194,700
Sep 18, 2026	10.12	10.25	10.07	10.16	10.16	0.89%	1,741,500
Sep 17, 2026	10.00	10.13	9.92	10.07	10.07	0.40%	1,140,600
Sep 16, 2026	9.87	10.09	9.76	10.03	10.03	1.42%	1,478,300
Sep 15, 2026	9.87	10.00	9.78	9.89	9.89	0.20%	2,310,601
Sep 14, 2026	10.00	10.09	9.86	9.87	9.87	-1.50%	2,108,000
Sep 11, 2026	10.30	10.38	9.97	10.02	10.02	-2.91%	2,285,200
Sep 10, 2026	10.47	10.53	10.31	10.32	10.32	-1.43%	1,859,800
Sep 9, 2026	10.47	10.61	10.35	10.47	10.47	-	1,971,700
Sep 8, 2026	10.47	10.48	10.40	10.47	10.47	0.10%	1,068,200
Sep 7, 2026	10.43	10.55	10.40	10.46	10.46	-0.19%	1,336,500
Sep 4, 2026	10.64	10.71	10.45	10.48	10.48	-0.85%	1,511,100
Sep 3, 2026	10.70	10.73	10.50	10.57	10.57	-0.56%	1,765,100
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