Indicators

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED

Last Price Updated: 1:37 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.0783	0.0783	0.0700	0.0700	45,000	-0.01(-12.50%)
May 28, 2020	0.0799	0.0800	0.0799	0.0800	5,291	-0.00(-0.62%)
May 27, 2020	0.0561	0.0814	0.0561	0.0805	22,526	+0.02(+38.79%)
May 26, 2020	0.0814	0.0814	0.0580	0.0580	361	-0.02(-22.67%)
May 22, 2020	0.0501	0.0804	0.0501	0.0750	33,100	-0.00(-3.72%)
May 21, 2020	0.0789	0.0789	0.0600	0.0779	10,783	-0.00(-3.83%)
May 20, 2020	0.0834	0.0834	0.0809	0.0810	5,314	+0.02(+24.62%)
May 19, 2020	0.0880	0.0880	0.0650	0.0650	35,614	+0.01(+8.33%)
May 18, 2020	0.1027	0.1027	0.0600	0.0600	4,498	-0.03(-34.78%)
May 15, 2020	0.1050	0.1200	0.0601	0.0920	14,200	+0.01(+5.75%)
May 14, 2020	0.0935	0.0935	0.0630	0.0870	21,874	-0.00(-1.14%)
May 13, 2020	0.0888	0.0888	0.0880	0.0880	1,313	+0.02(+25.71%)
May 12, 2020	0.1038	0.1038	0.0624	0.0700	14,190	+0.01(+21.53%)
May 11, 2020	0.0576	0.0576	0.0576	0.0576	172	-0.00(-5.73%)
May 08, 2020	0.0812	0.0890	0.0611	0.0611	10,400	-0.01(-18.53%)
May 07, 2020	0.0701	0.0890	0.0701	0.0750	2,310	-0.01(-15.73%)
May 06, 2020	0.0900	0.0900	0.0610	0.0890	3,836	+0.01(+11.53%)
May 05, 2020	0.0614	0.0979	0.0614	0.0798	22,079	-0.00(-0.25%)
May 04, 2020	0.0606	0.0800	0.0501	0.0800	125,453	-0.02(-18.37%)

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.