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 (%)
Apr 30, 2020 0.0611 0.0990 0.0611 0.0990 5,954 +0.01(+17.44%)
Apr 29, 2020 0.0800 0.0979 0.0770 0.0843 13,920 +0.01(+6.84%)
Apr 28, 2020 0.0605 0.1500 0.0600 0.0789 100,927 -0.05(-39.26%)
Apr 27, 2020 0.0600 0.1299 0.0600 0.1299 6,750 +0.05(+62.58%)
Apr 24, 2020 0.0600 0.0800 0.0600 0.0799 65,800 +0.03(+47.96%)
Apr 23, 2020 0.0611 0.0900 0.0520 0.0540 345,280 -0.03(-32.50%)
Apr 22, 2020 0.0750 0.0850 0.0664 0.0800 73,482 +0.00(+1.27%)
Apr 21, 2020 0.0604 0.0900 0.0505 0.0790 68,687 +0.03(+59.92%)
Apr 20, 2020 0.1227 0.1389 0.0494 0.0494 223,525 -0.06(-52.95%)
Apr 17, 2020 0.1429 0.1429 0.1050 0.1050 4,200 -0.04(-29.01%)
Apr 16, 2020 0.1479 0.1479 0.0605 0.1479 2,602 +0.04(+37.58%)
Apr 15, 2020 0.1320 0.1519 0.0727 0.1075 1,630 +0.05(+78.57%)
Apr 14, 2020 0.0750 0.0750 0.0602 0.0602 104,036 -0.03(-31.20%)
Apr 13, 2020 0.0875 0.0875 0.0875 0.0875 1,568 -0.02(-20.74%)
Apr 09, 2020 0.1500 0.1560 0.0703 0.1104 25,400 -0.03(-18.82%)
Apr 08, 2020 0.1600 0.1600 0.1360 0.1360 1,757 +0.07(+106.37%)
Apr 07, 2020 0.0659 0.0659 0.0659 0.0659 183 +0.01(+9.29%)
Apr 06, 2020 0.1659 0.1659 0.0603 0.0603 6,838 -0.09(-59.80%)
Apr 03, 2020 0.1450 0.1659 0.1125 0.1500 8,800 +0.00(+0.00%)
Apr 02, 2020 0.1640 0.1640 0.1298 0.1500 3,493 +0.05(+50.00%)
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.