Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 1:37 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1655 0.1655 0.0650 0.1125 8,583 +0.05(+73.08%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 815 -0.01(-18.75%)
Mar 27, 2020 0.0759 0.0800 0.0500 0.0800 153,000 +0.00(+0.00%)
Mar 26, 2020 0.0510 0.0800 0.0500 0.0800 11,504 +0.02(+33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 8,083 +0.00(+8.89%)
Mar 24, 2020 0.1675 0.1675 0.0510 0.0551 9,242 +0.00(+9.54%)
Mar 23, 2020 0.0503 0.0503 0.0503 0.0503 20,008 +0.00(+0.00%)
Mar 20, 2020 0.0503 0.0503 0.0503 0.0503 1,500 -0.03(-36.25%)
Mar 19, 2020 0.1780 0.1780 0.0789 0.0789 1,583 +0.03(+57.49%)
Mar 18, 2020 0.0470 0.0701 0.0470 0.0501 65,818 -0.06(-54.45%)
Mar 17, 2020 0.0555 0.1700 0.0541 0.1100 18,828 +0.06(+103.33%)
Mar 16, 2020 0.0600 0.1780 0.0541 0.0541 9,421 -0.13(-69.93%)
Mar 13, 2020 0.1490 0.1799 0.0570 0.1799 6,500 +0.12(+215.61%)
Mar 12, 2020 0.0570 0.0570 0.0570 0.0570 3,005 -0.01(-9.52%)
Mar 11, 2020 0.1200 0.1200 0.0630 0.0630 143,181 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.0630 0.0630 14,653 -0.04(-37.00%)
Mar 09, 2020 0.0610 0.1000 0.0610 0.1000 21,834 -0.04(-29.58%)
Mar 06, 2020 0.1420 0.1420 0.1420 0.1420 9,900 -0.03(-15.73%)
Mar 05, 2020 0.1421 0.1949 0.1421 0.1685 14,143 -0.03(-15.75%)
Mar 04, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1500 0.2000 21,464 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.