Friend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.09	10.56	10.01	10.33	-	2.38%	3,743,600
Jun 22, 2026	10.10	10.28	9.74	10.09	10.09	-1.18%	4,419,500
Jun 18, 2026	10.02	10.33	9.90	10.21	10.21	1.19%	3,711,972
Jun 17, 2026	10.27	10.35	10.02	10.09	10.09	-2.42%	2,843,128
Jun 16, 2026	10.31	10.39	10.19	10.34	10.34	-0.48%	1,959,400
Jun 15, 2026	10.33	10.53	10.29	10.39	10.39	1.27%	2,784,300
Jun 12, 2026	10.25	10.39	10.21	10.26	10.26	0.39%	2,538,000
Jun 11, 2026	10.33	10.37	10.15	10.22	10.22	-1.54%	1,923,900
Jun 10, 2026	10.45	10.50	10.28	10.38	10.38	-0.95%	2,645,800
Jun 9, 2026	10.39	10.57	10.35	10.48	10.48	0.38%	2,174,500
Jun 8, 2026	10.66	10.72	10.28	10.44	10.44	-2.70%	2,980,200
Jun 5, 2026	10.65	10.90	10.61	10.73	10.73	0.75%	2,384,000
Jun 4, 2026	10.95	10.96	10.60	10.65	10.65	-2.02%	2,719,400
Jun 3, 2026	11.02	11.06	10.79	10.87	10.87	-1.90%	2,760,900
Jun 2, 2026	11.07	11.32	10.80	11.08	11.08	0.54%	4,306,700
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