Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friendable Inc (OP: FDBL )

N/A 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 (%)
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%)
Dec 01, 2021 0.0042 0.0046 0.0040 0.0041 4,517,038 -0.00(-6.82%)
Nov 30, 2021 0.0046 0.0048 0.0040 0.0044 6,075,936 -0.00(-4.35%)
Nov 29, 2021 0.0046 0.0050 0.0046 0.0046 831,800 -0.00(-6.12%)
Nov 26, 2021 0.0054 0.0054 0.0043 0.0049 884,400 -0.00(-3.92%)
Nov 24, 2021 0.0044 0.0052 0.0044 0.0051 2,492,024 +0.00(+10.87%)
Nov 23, 2021 0.0043 0.0053 0.0043 0.0046 1,195,461 -0.00(-8.00%)
Nov 22, 2021 0.0048 0.0056 0.0046 0.0050 5,381,680 -0.00(-3.85%)
Nov 19, 2021 0.0050 0.0052 0.0044 0.0052 10,668,958 +0.00(+4.00%)
Nov 18, 2021 0.0045 0.0050 0.0044 0.0050 4,857,416 +0.00(+11.11%)
Nov 17, 2021 0.0045 0.0050 0.0044 0.0045 1,733,898 +0.00(+0.00%)
Nov 16, 2021 0.0044 0.0050 0.0044 0.0045 2,358,697 -0.00(-4.26%)
Nov 15, 2021 0.0044 0.0055 0.0044 0.0047 583,865 -0.00(-14.55%)
Nov 12, 2021 0.0053 0.0055 0.0046 0.0055 3,391,891 +0.00(+14.58%)
Nov 11, 2021 0.0056 0.0056 0.0046 0.0048 6,195,828 -0.00(-12.73%)
Nov 10, 2021 0.0051 0.0059 0.0055 3,585,186 +0.00(+10.00%)
Nov 09, 2021 0.0046 0.0050 0.0046 0.0050 4,163,631 +0.00(+0.00%)
Nov 08, 2021 0.0047 0.0051 0.0046 0.0050 2,733,274 +0.00(+2.04%)
Nov 05, 2021 0.0045 0.0055 0.0045 0.0049 6,885,088 -0.00(-5.77%)
Nov 04, 2021 0.0056 0.0059 0.0043 0.0052 10,392,077 -0.00(-5.45%)
Nov 03, 2021 0.0038 0.0057 0.0037 0.0055 35,729,388 +0.00(+41.03%)
Nov 02, 2021 0.0045 0.0049 0.0038 0.0039 25,639,224 -0.00(-13.33%)
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.