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

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 3:48 PM EDT, Apr 16, 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 (%)
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%)
Nov 01, 2021 0.0050 0.0050 0.0050 0.0045 16,890,080 -0.00(-10.00%)
Oct 29, 2021 0.0056 0.0059 0.0045 0.0050 12,485,866 -0.00(-9.09%)
Oct 28, 2021 0.0055 0.0060 0.0054 0.0055 6,770,523 -0.00(-1.79%)
Oct 27, 2021 0.0052 0.0063 0.0055 0.0056 8,747,085 -0.00(-5.08%)
Oct 26, 2021 0.0057 0.0059 7,754,875 +0.00(+3.51%)
Oct 25, 2021 0.0062 0.0062 0.0053 0.0057 30,898,734 -0.00(-10.94%)
Oct 22, 2021 0.0064 0.0068 0.0062 0.0064 9,081,615 -0.00(-5.88%)
Oct 21, 2021 0.0065 0.0069 0.0063 0.0068 5,955,813 +0.00(+4.62%)
Oct 20, 2021 0.0073 0.0073 0.0064 0.0065 7,114,998 -0.00(-2.99%)
Oct 19, 2021 0.0065 0.0067 0.0063 0.0067 8,712,333 +0.00(+1.52%)
Oct 18, 2021 0.0068 0.0074 0.0065 0.0066 15,570,900 -0.00(-5.71%)
Oct 15, 2021 0.0075 0.0075 0.0067 0.0070 9,811,879 -0.00(-6.67%)
Oct 14, 2021 0.0080 0.0082 0.0072 0.0075 8,433,306 -0.00(-3.85%)
Oct 13, 2021 0.0072 0.0082 0.0068 0.0078 34,251,216 +0.00(+11.43%)
Oct 12, 2021 0.0072 0.0072 0.0067 0.0070 15,265,509 +0.00(+2.94%)
Oct 11, 2021 0.0067 0.0072 0.0066 0.0068 3,814,607 +0.00(+1.49%)
Oct 08, 2021 0.0066 0.0069 0.0065 0.0067 6,603,410 +0.00(+0.00%)
Oct 07, 2021 0.0072 0.0072 0.0066 0.0067 13,912,539 -0.00(-5.63%)
Oct 06, 2021 0.0072 0.0073 0.0069 0.0071 3,056,165 -0.00(-1.39%)
Oct 05, 2021 0.0072 0.0074 0.0068 0.0072 11,803,401 -0.00(-1.37%)
Oct 04, 2021 0.0079 0.0083 0.0072 0.0073 11,510,181 -0.00(-7.59%)
Oct 01, 2021 0.0082 0.0082 0.0074 0.0079 12,595,319 -0.00(-1.25%)
Sep 30, 2021 0.0084 0.0086 0.0072 0.0080 21,670,052 -0.00(-8.05%)
Sep 29, 2021 0.0094 0.0094 0.0075 0.0087 28,477,542 +0.00(+1.16%)
Sep 28, 2021 0.0095 0.0109 0.0083 0.0086 24,287,840 -0.00(-11.34%)
Sep 27, 2021 0.0092 0.0127 0.0087 0.0097 79,725,056 +0.00(+14.12%)
Sep 24, 2021 0.0070 0.0085 0.0068 0.0085 48,182,676 +0.00(+26.87%)
Sep 23, 2021 0.0070 0.0078 0.0064 0.0067 40,829,552 -0.00(-4.29%)
Sep 22, 2021 0.0067 0.0077 0.0064 0.0070 22,732,866 +0.00(+6.06%)
Sep 21, 2021 0.0068 0.0070 0.0063 0.0066 3,253,261 +0.00(+0.00%)
Sep 20, 2021 0.0075 0.0075 0.0061 0.0066 16,436,026 -0.00(-12.00%)
Sep 17, 2021 0.0078 0.0080 0.0070 0.0075 3,902,811 -0.00(-3.85%)
Sep 16, 2021 0.0075 0.0078 0.0070 0.0078 5,960,903 +0.00(+5.41%)
Sep 15, 2021 0.0079 0.0079 0.0074 0.0074 10,543,637 -0.00(-5.13%)
Sep 14, 2021 0.0084 0.0084 0.0076 0.0078 10,133,069 -0.00(-3.70%)
Sep 13, 2021 0.0080 0.0084 0.0076 0.0081 3,388,298 +0.00(+3.85%)
Sep 10, 2021 0.0083 0.0084 0.0076 0.0078 4,969,976 +0.00(+0.00%)
Sep 09, 2021 0.0081 0.0082 0.0077 0.0078 5,142,073 -0.00(-3.70%)
Sep 08, 2021 0.0085 0.0085 0.0080 0.0081 7,553,510 -0.00(-2.41%)
Sep 07, 2021 0.0087 0.0087 0.0080 0.0083 14,919,914 -0.00(-1.19%)
Sep 03, 2021 0.0084 0.0094 0.0079 0.0084 24,135,110 -0.00(-2.33%)
Sep 02, 2021 0.0106 0.0110 0.0082 0.0086 38,558,364 -0.00(-21.82%)
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.