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 (%)
Feb 28, 2022 0.0018 0.0018 0.0014 0.0016 12,698,120 -0.00(-11.11%)
Feb 25, 2022 0.0018 0.0018 0.0016 0.0018 2,900,922 +0.00(+0.00%)
Feb 24, 2022 0.0017 0.0018 0.0015 0.0018 9,055,099 -0.00(-5.26%)
Feb 23, 2022 0.0020 0.0021 0.0017 0.0019 22,752,926 -0.00(-5.00%)
Feb 22, 2022 0.0023 0.0023 0.0020 0.0020 14,745,935 -0.00(-13.04%)
Feb 18, 2022 0.0023 0 +0.00(+4.55%)
Feb 17, 2022 0.0027 0.0027 0.0022 0.0022 20,574,144 -0.00(-8.33%)
Feb 16, 2022 0.0025 0.0025 0.0022 0.0024 9,905,901 +0.00(+4.35%)
Feb 15, 2022 0.0027 0.0027 0.0022 0.0023 24,801,992 -0.00(-11.54%)
Feb 14, 2022 0.0023 0.0029 0.0022 0.0026 26,336,180 +0.00(+18.18%)
Feb 11, 2022 0.0023 0.0025 0.0022 0.0022 3,755,288 -0.00(-8.33%)
Feb 10, 2022 0.0022 0.0026 0.0022 0.0024 6,147,852 -0.00(-4.00%)
Feb 09, 2022 0.0022 0.0025 0.0021 0.0025 13,481,623 +0.00(+8.70%)
Feb 08, 2022 0.0025 0.0025 0.0022 0.0023 4,633,754 -0.00(-4.17%)
Feb 07, 2022 0.0024 0.0028 0.0023 0.0024 5,869,602 +0.00(+4.35%)
Feb 04, 2022 0.0025 0.0025 0.0021 0.0023 4,742,152 -0.00(-4.17%)
Feb 03, 2022 0.0020 0.0027 0.0024 70,159,368 +0.00(+20.00%)
Feb 02, 2022 0.0024 0.0025 0.0020 0.0020 33,498,432 -0.00(-9.09%)
Feb 01, 2022 0.0021 0.0023 0.0020 0.0022 25,125,720 +0.00(+4.76%)
Jan 31, 2022 0.0021 0.0021 0.0020 0.0021 7,452,408 +0.00(+0.00%)
Jan 28, 2022 0.0025 0.0025 0.0020 0.0021 29,664,566 -0.00(-12.50%)
Jan 27, 2022 0.0023 0.0024 0.0022 0.0024 8,797,933 +0.00(+4.35%)
Jan 26, 2022 0.0028 0.0028 0.0022 0.0023 46,940,520 -0.00(-17.86%)
Jan 25, 2022 0.0025 0.0030 0.0023 0.0028 17,123,028 +0.00(+12.00%)
Jan 24, 2022 0.0026 0.0026 0.0023 0.0025 6,993,491 -0.00(-7.41%)
Jan 21, 2022 0.0029 0.0031 0.0027 0.0027 14,284,809 -0.00(-12.90%)
Jan 20, 2022 0.0032 0.0032 0.0027 0.0031 13,243,405 -0.00(-3.13%)
Jan 19, 2022 0.0030 0.0032 0.0030 0.0032 1,360,945 +0.00(+6.67%)
Jan 18, 2022 0.0029 0.0031 0.0028 0.0030 2,142,498 +0.00(+0.00%)
Jan 14, 2022 0.0030 0 -0.00(-9.09%)
Jan 13, 2022 0.0034 0.0034 0.0030 0.0033 9,057,839 +0.00(+0.00%)
Jan 12, 2022 0.0035 0.0035 0.0030 0.0033 14,444,429 -0.00(-5.71%)
Jan 11, 2022 0.0043 0.0045 0.0029 0.0035 33,940,976 +0.00(+16.67%)
Jan 10, 2022 0.0034 0.0035 0.0029 0.0030 9,836,660 -0.00(-14.29%)
Jan 07, 2022 0.0032 0.0036 0.0031 0.0035 10,780,927 +0.00(+6.06%)
Jan 06, 2022 0.0036 0.0039 0.0031 0.0033 9,783,310 -0.00(-8.33%)
Jan 05, 2022 0.0031 0.0040 0.0031 0.0036 26,110,274 +0.00(+16.13%)
Jan 04, 2022 0.0030 0.0031 0.0027 0.0031 4,468,494 +0.00(+10.71%)
Jan 03, 2022 0.0031 0.0031 0.0028 0.0028 2,689,633 -0.00(-3.45%)
Dec 31, 2021 0.0032 0.0032 0.0028 0.0029 7,415,232 -0.00(-9.38%)
Dec 30, 2021 0.0038 0.0038 0.0026 0.0032 15,059,933 -0.00(-11.11%)
Dec 29, 2021 0.0042 0.0042 0.0031 0.0036 4,508,045 +0.00(+9.09%)
Dec 28, 2021 0.0047 0.0049 0.0032 0.0033 7,302,066 -0.00(-21.43%)
Dec 27, 2021 0.0048 0.0049 0.0040 0.0042 2,481,114 +0.00(+5.00%)
Dec 23, 2021 0.0047 0.0048 0.0034 0.0040 7,289,045 +0.00(+2.56%)
Dec 22, 2021 0.0038 0.0042 0.0038 0.0039 1,701,967 -0.00(-4.88%)
Dec 21, 2021 0.0039 0.0042 0.0038 0.0041 2,093,320 +0.00(+2.50%)
Dec 20, 2021 0.0038 0.0043 0.0038 0.0040 670,700 -0.00(-6.98%)
Dec 17, 2021 0.0041 0.0043 0.0033 0.0043 3,270,959 +0.00(+7.50%)
Dec 16, 2021 0.0041 0.0043 0.0037 0.0040 579,731 -0.00(-2.44%)
Dec 15, 2021 0.0040 0.0042 0.0035 0.0041 2,530,071 +0.00(+10.81%)
Dec 14, 2021 0.0040 0.0042 0.0033 0.0037 2,397,530 -0.00(-2.63%)
Dec 13, 2021 0.0044 0.0046 0.0038 0.0038 2,407,912 -0.00(-13.64%)
Dec 10, 2021 0.0048 0.0048 0.0041 0.0044 2,427,458 -0.00(-4.35%)
Dec 09, 2021 0.0042 0.0048 0.0035 0.0046 6,244,176 +0.00(+9.52%)
Dec 08, 2021 0.0046 0.0046 0.0036 0.0042 1,441,460 -0.00(-2.33%)
Dec 07, 2021 0.0036 0.0046 0.0033 0.0043 14,599,719 +0.00(+34.37%)
Dec 06, 2021 0.0036 0.0036 0.0028 0.0032 7,412,160 -0.00(-15.79%)
Dec 03, 2021 0.0040 0.0040 0.0037 0.0038 1,388,296 -0.00(-11.63%)
Dec 02, 2021 0.0039 0.0043 0.0037 0.0043 2,135,659 +0.00(+4.88%)
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.