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, 2023 0.0094 0.0120 0.0094 0.0114 1,121,176 +0.00(+21.28%)
Mar 30, 2023 0.0108 0.0108 0.0088 0.0094 287,296 -0.00(-4.08%)
Mar 29, 2023 0.0055 0.0137 0.0055 0.0098 803,089 +0.00(+78.18%)
Mar 28, 2023 0.0082 0.0082 0.0055 0.0055 113,140 -0.00(-24.66%)
Mar 27, 2023 0.0073 0.0073 0.0073 0.0073 127 -0.00(-5.19%)
Mar 24, 2023 0.0088 0.0088 0.0065 0.0077 8,692 -0.00(-1.28%)
Mar 23, 2023 0.0078 0.0083 0.0078 0.0078 29,999 +0.00(+1.30%)
Mar 22, 2023 0.0088 0.0088 0.0077 0.0077 5,250 -0.00(-12.50%)
Mar 21, 2023 0.0055 0.0088 0.0055 0.0088 84,850 +0.00(+22.22%)
Mar 20, 2023 0.0068 0.0072 0.0055 0.0072 6,565 +0.00(+0.00%)
Mar 16, 2023 0.0072 20 +0.00(+10.77%)
Mar 15, 2023 0.0071 0.0088 0.0065 0.0065 37,847 +0.00(+25.00%)
Mar 14, 2023 0.0085 0.0085 0.0051 0.0052 60,150 -0.00(-40.91%)
Mar 13, 2023 0.0088 0.0088 0.0088 0.0088 8,086 +0.00(+10.00%)
Mar 10, 2023 0.0082 0.0082 0.0080 0.0080 46,242 -0.00(-3.61%)
Mar 08, 2023 0.0083 62 -0.00(-6.74%)
Mar 07, 2023 0.0089 0.0089 0.0083 0.0089 1,089 -0.00(-1.11%)
Mar 06, 2023 0.0100 0.0100 0.0090 0.0090 7,108 +0.00(+8.43%)
Mar 03, 2023 0.0083 0.0083 0.0083 0.0083 2,917 -0.00(-17.00%)
Mar 02, 2023 0.0109 0.0109 0.0083 0.0100 55,308 +0.00(+16.28%)
Mar 01, 2023 0.0084 0.0100 0.0084 0.0086 2,222 -0.00(-10.42%)
Feb 28, 2023 0.0082 0.0096 0.0082 0.0096 3,140 +0.00(+17.07%)
Feb 27, 2023 0.0082 0.0082 0.0082 0.0082 3,024 -0.00(-1.20%)
Feb 24, 2023 0.0082 0.0083 0.0082 0.0083 2,736 -0.00(-1.19%)
Feb 23, 2023 0.0092 0.0092 0.0084 0.0084 3,305 +0.00(+0.00%)
Feb 22, 2023 0.0084 0.0092 0.0084 0.0084 19,165 -0.00(-12.50%)
Feb 21, 2023 0.0080 0.0096 0.0080 0.0096 163,831 -0.00(-4.00%)
Feb 17, 2023 0.0138 0.0138 0.0080 0.0100 130,417 +0.01(+9900.00%)
Jan 18, 2023 0.0001 0 +0.00(+0.00%)
Jan 17, 2023 0.0001 0.0001 0.0001 0.0001 4,868,949 +0.00(+0.00%)
Jan 13, 2023 0.0001 0.0001 0.0001 0.0001 5,480,050 +0.00(+0.00%)
Jan 12, 2023 0.0001 0.0001 0.0001 0.0001 17,278,342 +0.00(+0.00%)
Jan 11, 2023 0.0001 0.0001 0.0001 0.0001 7,642,499 +0.00(+0.00%)
Jan 10, 2023 0.0001 0.0001 0.0001 0.0001 1,342,856 +0.00(+0.00%)
Jan 09, 2023 0.0001 0.0001 0.0001 0.0001 2,011,668 +0.00(+0.00%)
Jan 06, 2023 0.0001 0.0001 0.0001 0.0001 2,042,500 +0.00(+0.00%)
Jan 05, 2023 0.0001 0.0001 0.0001 0.0001 180,000 +0.00(+0.00%)
Jan 04, 2023 0.0001 0.0001 0.0001 0.0001 5,494,998 +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.