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 (%)
May 08, 2023 0.0080 0.0080 0.0080 0.0080 400 +0.00(+0.00%)
May 05, 2023 0.0080 0.0080 0.0070 0.0080 52,640 +0.00(+0.00%)
May 04, 2023 0.0080 0.0080 0.0080 0.0080 1,991 -0.00(-6.98%)
May 03, 2023 0.0071 0.0086 0.0057 0.0086 305,117 +0.00(+8.86%)
May 02, 2023 0.0062 0.0079 0.0062 0.0079 15,003 -0.00(-12.22%)
May 01, 2023 0.0086 0.0090 0.0063 0.0090 81,670 +0.00(+4.65%)
Apr 28, 2023 0.0086 0.0086 0.0086 0.0086 39,724 -0.00(-1.15%)
Apr 27, 2023 0.0097 0.0097 0.0087 0.0087 194,203 -0.00(-6.45%)
Apr 26, 2023 0.0098 0.0098 0.0093 0.0093 6,363 +0.00(+6.90%)
Apr 25, 2023 0.0120 0.0120 0.0087 0.0087 1,156,202 -0.00(-26.27%)
Apr 24, 2023 0.0124 0.0124 0.0093 0.0118 894,779 +0.00(+15.69%)
Apr 21, 2023 0.0105 0.0105 0.0093 0.0102 80,701 +0.00(+2.00%)
Apr 20, 2023 0.0104 0.0131 0.0096 0.0100 503,484 +0.00(+0.00%)
Apr 19, 2023 0.0098 0.0100 0.0098 0.0100 57,203 +0.00(+2.04%)
Apr 18, 2023 0.0102 0.0102 0.0093 0.0098 207,005 +0.00(+5.38%)
Apr 17, 2023 0.0100 0.0105 0.0093 0.0093 6,701 -0.00(-7.00%)
Apr 14, 2023 0.0111 0.0111 0.0100 0.0100 801 +0.00(+1.01%)
Apr 13, 2023 0.0102 0.0111 0.0099 0.0099 30,266 +0.00(+6.45%)
Apr 12, 2023 0.0093 0.0109 0.0093 0.0093 153,888 -0.00(-15.45%)
Apr 11, 2023 0.0130 0.0130 0.0110 0.0110 184,276 -0.00(-9.09%)
Apr 10, 2023 0.0129 0.0135 0.0110 0.0121 295,177 +0.00(+12.04%)
Apr 06, 2023 0.0120 0.0130 0.0106 0.0108 544,732 -0.00(-3.57%)
Apr 05, 2023 0.0238 0.0238 0.0110 0.0112 2,236,694 -0.01(-52.94%)
Apr 04, 2023 0.0116 0.0298 0.0116 0.0238 1,309,863 +0.01(+126.67%)
Apr 03, 2023 0.0138 0.0138 0.0095 0.0105 794,469 -0.00(-7.89%)
Mar 31, 2023 0.0094 0.0120 0.0094 0.0114 1,121,176 +0.00(+21.28%)
Mar 30, 2023 0.0108 0.0108 0.0088 0.0094 287,296 -0.00(-4.08%)
Mar 29, 2023 0.0055 0.0137 0.0055 0.0098 803,089 +0.00(+78.18%)
Mar 28, 2023 0.0082 0.0082 0.0055 0.0055 113,140 -0.00(-24.66%)
Mar 27, 2023 0.0073 0.0073 0.0073 0.0073 127 -0.00(-5.19%)
Mar 24, 2023 0.0088 0.0088 0.0065 0.0077 8,692 -0.00(-1.28%)
Mar 23, 2023 0.0078 0.0083 0.0078 0.0078 29,999 +0.00(+1.30%)
Mar 22, 2023 0.0088 0.0088 0.0077 0.0077 5,250 -0.00(-12.50%)
Mar 21, 2023 0.0055 0.0088 0.0055 0.0088 84,850 +0.00(+22.22%)
Mar 20, 2023 0.0068 0.0072 0.0055 0.0072 6,565 +0.00(+0.00%)
Mar 16, 2023 0.0072 20 +0.00(+10.77%)
Mar 15, 2023 0.0071 0.0088 0.0065 0.0065 37,847 +0.00(+25.00%)
Mar 14, 2023 0.0085 0.0085 0.0051 0.0052 60,150 -0.00(-40.91%)
Mar 13, 2023 0.0088 0.0088 0.0088 0.0088 8,086 +0.00(+10.00%)
Mar 10, 2023 0.0082 0.0082 0.0080 0.0080 46,242 -0.00(-3.61%)
Mar 08, 2023 0.0083 62 -0.00(-6.74%)
Mar 07, 2023 0.0089 0.0089 0.0083 0.0089 1,089 -0.00(-1.11%)
Mar 06, 2023 0.0100 0.0100 0.0090 0.0090 7,108 +0.00(+8.43%)
Mar 03, 2023 0.0083 0.0083 0.0083 0.0083 2,917 -0.00(-17.00%)
Mar 02, 2023 0.0109 0.0109 0.0083 0.0100 55,308 +0.00(+16.28%)
Mar 01, 2023 0.0084 0.0100 0.0084 0.0086 2,222 -0.00(-10.42%)
Feb 28, 2023 0.0082 0.0096 0.0082 0.0096 3,140 +0.00(+17.07%)
Feb 27, 2023 0.0082 0.0082 0.0082 0.0082 3,024 -0.00(-1.20%)
Feb 24, 2023 0.0082 0.0083 0.0082 0.0083 2,736 -0.00(-1.19%)
Feb 23, 2023 0.0092 0.0092 0.0084 0.0084 3,305 +0.00(+0.00%)
Feb 22, 2023 0.0084 0.0092 0.0084 0.0084 19,165 -0.00(-12.50%)
Feb 21, 2023 0.0080 0.0096 0.0080 0.0096 163,831 -0.00(-4.00%)
Feb 17, 2023 0.0138 0.0138 0.0080 0.0100 130,417 +0.01(+9900.00%)
Jan 18, 2023 0.0001 0 +0.00(+0.00%)
Jan 17, 2023 0.0001 0.0001 0.0001 0.0001 4,868,949 +0.00(+0.00%)
Jan 13, 2023 0.0001 0.0001 0.0001 0.0001 5,480,050 +0.00(+0.00%)
Jan 12, 2023 0.0001 0.0001 0.0001 0.0001 17,278,342 +0.00(+0.00%)
Jan 11, 2023 0.0001 0.0001 0.0001 0.0001 7,642,499 +0.00(+0.00%)
Jan 10, 2023 0.0001 0.0001 0.0001 0.0001 1,342,856 +0.00(+0.00%)
Jan 09, 2023 0.0001 0.0001 0.0001 0.0001 2,011,668 +0.00(+0.00%)
Jan 06, 2023 0.0001 0.0001 0.0001 0.0001 2,042,500 +0.00(+0.00%)
Jan 05, 2023 0.0001 0.0001 0.0001 0.0001 180,000 +0.00(+0.00%)
Jan 04, 2023 0.0001 0.0001 0.0001 0.0001 5,494,998 +0.00(+0.00%)
Jan 03, 2023 0.0001 0.0001 0.0001 0.0001 1,290,001 +0.00(+0.00%)
Dec 30, 2022 0.0001 0.0001 0.0001 0.0001 2,403,778 +0.00(+0.00%)
Dec 29, 2022 0.0001 0.0001 0.0001 0.0001 2,710,001 +0.00(+0.00%)
Dec 23, 2022 0.0001 0.0001 0.0001 0.0001 9,555,816 +0.00(+0.00%)
Dec 22, 2022 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Dec 21, 2022 0.0001 0.0001 0.0001 0.0001 310,000 +0.00(+0.00%)
Dec 19, 2022 0.0001 0.0001 0.0001 0.0001 1,863,932 +0.00(+0.00%)
Dec 16, 2022 0.0001 0.0001 0.0001 0.0001 5,330,000 +0.00(+0.00%)
Dec 15, 2022 0.0001 0.0001 0.0001 0.0001 24,787,008 +0.00(+0.00%)
Dec 14, 2022 0.0001 0.0001 0.0001 0.0001 7,925,000 +0.00(+0.00%)
Dec 13, 2022 0.0001 0.0001 0.0001 0.0001 583,000 +0.00(+0.00%)
Dec 12, 2022 0.0001 0.0001 0.0001 0.0001 110,000 +0.00(+0.00%)
Dec 09, 2022 0.0001 0.0001 0.0001 0.0001 5,007,500 +0.00(+0.00%)
Dec 08, 2022 0.0001 0.0001 0.0001 0.0001 250,600 +0.00(+0.00%)
Dec 07, 2022 0.0001 0.0001 0.0001 0.0001 12,582,333 +0.00(+0.00%)
Dec 06, 2022 0.0001 0.0001 0.0001 0.0001 10,399,998 +0.00(+0.00%)
Dec 05, 2022 0.0001 0.0001 0.0001 0.0001 27,501,132 +0.00(+0.00%)
Dec 02, 2022 0.0001 0.0001 0.0001 0.0001 13,034,166 +0.00(+0.00%)
Dec 01, 2022 0.0001 0.0001 0.0001 0.0001 6,251,000 +0.00(+0.00%)
Nov 30, 2022 0.0001 0.0001 0.0001 0.0001 991,801 +0.00(+0.00%)
Nov 29, 2022 0.0001 0.0001 0.0001 0.0001 3,000 +0.00(+0.00%)
Nov 28, 2022 0.0001 0.0001 0.0001 0.0001 4,140,000 +0.00(+0.00%)
Nov 25, 2022 0.0001 0.0001 0.0001 0.0001 11,000 +0.00(+0.00%)
Nov 23, 2022 0.0001 0.0001 0.0001 0.0001 10,360 +0.00(+0.00%)
Nov 22, 2022 0.0001 0.0001 0.0001 0.0001 1,050,000 +0.00(+0.00%)
Nov 21, 2022 0.0001 0.0001 0.0001 0.0001 4,510,000 +0.00(+0.00%)
Nov 18, 2022 0.0001 0.0001 0.0001 0.0001 653,400 +0.00(+0.00%)
Nov 17, 2022 0.0001 0.0001 0.0001 0.0001 4,487,401 +0.00(+0.00%)
Nov 16, 2022 0.0001 0.0001 0.0001 0.0001 11,224,102 +0.00(+0.00%)
Nov 15, 2022 0.0001 0.0001 0.0001 0.0001 6,119,099 +0.00(+0.00%)
Nov 14, 2022 0.0001 0.0001 0.0001 0.0001 1,011,400 +0.00(+0.00%)
Nov 11, 2022 0.0001 0.0001 0.0001 0.0001 4,491,200 +0.00(+0.00%)
Nov 10, 2022 0.0001 0.0001 0.0001 0.0001 3,379,719 +0.00(+0.00%)
Nov 09, 2022 0.0001 0.0001 0.0001 0.0001 1,780,350 +0.00(+0.00%)
Nov 08, 2022 0.0001 0.0001 0.0001 0.0001 4,499,194 +0.00(+0.00%)
Nov 07, 2022 0.0001 0.0001 0.0001 0.0001 545,000 +0.00(+0.00%)
Nov 04, 2022 0.0001 0.0001 0.0001 0.0001 2,010,000 +0.00(+0.00%)
Nov 03, 2022 0.0001 0.0001 0.0001 0.0001 930,000 +0.00(+0.00%)
Nov 02, 2022 0.0001 0.0001 0.0001 0.0001 3,656,000 +0.00(+0.00%)
Nov 01, 2022 0.0001 0.0001 0.0001 0.0001 22,149 +0.00(+0.00%)
Oct 31, 2022 0.0001 0.0001 0.0001 0.0001 72,300 +0.00(+0.00%)
Oct 28, 2022 0.0001 0.0001 0.0001 0.0001 4,695,400 +0.00(+0.00%)
Oct 27, 2022 0.0001 0.0001 0.0001 0.0001 7,448,300 +0.00(+0.00%)
Oct 26, 2022 0.0001 0.0001 0.0001 0.0001 10,921,000 +0.00(+0.00%)
Oct 25, 2022 0.0001 0.0001 0.0001 0.0001 17,386,516 +0.00(+0.00%)
Oct 24, 2022 0.0001 0.0001 0.0001 0.0001 2,320,000 +0.00(+0.00%)
Oct 21, 2022 0.0001 0.0001 0.0001 0.0001 1,708,300 +0.00(+0.00%)
Oct 20, 2022 0.0001 0.0001 0.0001 0.0001 3,730,499 +0.00(+0.00%)
Oct 19, 2022 0.0001 0.0001 0.0001 0.0001 7,017,992 +0.00(+0.00%)
Oct 18, 2022 0.0001 0.0001 0.0001 0.0001 3,700,599 +0.00(+0.00%)
Oct 17, 2022 0.0001 0.0001 0.0001 0.0001 1,556,000 +0.00(+0.00%)
Oct 14, 2022 0.0001 0.0001 0.0001 0.0001 7,626,701 +0.00(+0.00%)
Oct 13, 2022 0.0001 0.0001 0.0001 0.0001 2,771,965 +0.00(+0.00%)
Oct 12, 2022 0.0001 0.0001 0.0001 0.0001 787,785 +0.00(+0.00%)
Oct 11, 2022 0.0001 0.0001 0.0001 0.0001 835,500 +0.00(+0.00%)
Oct 10, 2022 0.0001 0.0001 0.0001 0.0001 7,220,100 +0.00(+0.00%)
Oct 07, 2022 0.0001 0.0001 0.0001 0.0001 6,810,002 +0.00(+0.00%)
Oct 06, 2022 0.0001 0.0001 0.0001 0.0001 1,299,500 +0.00(+0.00%)
Oct 05, 2022 0.0001 0.0001 0.0001 0.0001 4,427,196 +0.00(+0.00%)
Oct 04, 2022 0.0001 0.0001 0.0001 0.0001 11,112,440 +0.00(+0.00%)
Oct 03, 2022 0.0001 0.0001 0.0001 0.0001 30,085,396 +0.00(+0.00%)
Sep 30, 2022 0.0001 0.0001 0.0001 0.0001 30,267,500 +0.00(+0.00%)
Sep 29, 2022 0.0001 0.0001 0.0001 0.0001 2,316,947 +0.00(+0.00%)
Sep 28, 2022 0.0001 0.0001 0.0001 0.0001 15,741,951 +0.00(+0.00%)
Sep 27, 2022 0.0001 0.0001 0.0001 0.0001 1,500,001 +0.00(+0.00%)
Sep 26, 2022 0.0001 0.0001 0.0001 0.0001 16,608,599 +0.00(+0.00%)
Sep 23, 2022 0.0001 0.0001 0.0001 0.0001 3,234,000 +0.00(+0.00%)
Sep 22, 2022 0.0001 0.0001 0.0001 0.0001 12,245,691 +0.00(+0.00%)
Sep 21, 2022 0.0001 0.0001 0.0001 0.0001 2,500,056 +0.00(+0.00%)
Sep 20, 2022 0.0001 0.0001 0.0001 0.0001 14,143,799 +0.00(+0.00%)
Sep 19, 2022 0.0001 0.0001 0.0001 0.0001 10,525,065 +0.00(+0.00%)
Sep 16, 2022 0.0001 0.0001 0.0001 0.0001 44,068,060 +0.00(+0.00%)
Sep 15, 2022 0.0001 0.0001 0.0001 0.0001 13,318,602 +0.00(+0.00%)
Sep 14, 2022 0.0001 0.0001 0.0001 0.0001 32,614,096 +0.00(+0.00%)
Sep 13, 2022 0.0001 0.0001 0.0001 0.0001 31,155,188 +0.00(+0.00%)
Sep 12, 2022 0.0001 0.0001 0.0001 0.0001 55,696,468 +0.00(+0.00%)
Sep 09, 2022 0.0001 0.0001 0.0001 0.0001 30,378,000 +0.00(+0.00%)
Sep 08, 2022 0.0001 0.0001 0.0001 0.0001 89,965,176 +0.00(+0.00%)
Sep 07, 2022 0.0001 0.0001 0.0001 0.0001 71,111,528 +0.00(+0.00%)
Sep 06, 2022 0.0002 0.0002 0.0001 0.0001 158,799,120 +0.00(+0.00%)
Sep 02, 2022 0.0001 0.0002 0.0001 0.0001 603,378,752 +0.00(+0.00%)
Sep 01, 2022 0.0002 0.0002 0.0001 0.0001 72,854,784 +0.00(+0.00%)
Aug 31, 2022 0.0002 0.0002 0.0001 0.0001 136,530,112 +0.00(+0.00%)
Aug 30, 2022 0.0002 0.0002 0.0001 0.0001 105,223,400 -0.00(-50.00%)
Aug 29, 2022 0.0002 0.0002 0.0001 0.0002 88,794,496 +0.00(+0.00%)
Aug 26, 2022 0.0001 0.0002 0.0001 0.0002 99,935,952 +0.00(+100.00%)
Aug 25, 2022 0.0001 0.0002 0.0001 0.0001 297,979,264 +0.00(+0.00%)
Aug 24, 2022 0.0001 0.0002 0.0001 0.0001 445,891,648 +0.00(+0.00%)
Aug 23, 2022 0.0001 0.0002 0.0001 0.0001 133,285,296 +0.00(+0.00%)
Aug 22, 2022 0.0002 0.0002 0.0001 0.0001 52,563,000 +0.00(+0.00%)
Aug 19, 2022 0.0001 0.0002 0.0001 0.0001 70,442,016 +0.00(+0.00%)
Aug 18, 2022 0.0001 0.0002 0.0001 0.0001 65,977,924 +0.00(+0.00%)
Aug 17, 2022 0.0001 0.0002 0.0001 0.0001 18,938,108 +0.00(+0.00%)
Aug 16, 2022 0.0001 0.0002 0.0001 0.0001 30,886,008 +0.00(+0.00%)
Aug 15, 2022 0.0001 0.0002 0.0001 0.0001 348,945,440 +0.00(+0.00%)
Aug 12, 2022 0.0002 0.0002 0.0001 0.0001 91,903,200 +0.00(+0.00%)
Aug 11, 2022 0.0002 0.0002 0.0001 0.0001 81,408,576 -0.00(-50.00%)
Aug 10, 2022 0.0001 0.0002 0.0001 0.0002 64,848,600 +0.00(+0.00%)
Aug 09, 2022 0.0001 0.0002 0.0001 0.0002 64,846,220 +0.00(+100.00%)
Aug 08, 2022 0.0002 0.0002 0.0001 0.0001 110,751,200 -0.00(-50.00%)
Aug 05, 2022 0.0001 0.0002 0.0001 0.0002 128,163,264 +0.00(+100.00%)
Aug 04, 2022 0.0002 0.0002 0.0001 0.0001 109,468,496 -0.00(-50.00%)
Aug 03, 2022 0.0002 0.0002 0.0001 0.0002 126,164,088 +0.00(+0.00%)
Aug 02, 2022 0.0002 0.0002 0.0001 0.0002 111,550,272 +0.00(+0.00%)
Aug 01, 2022 0.0003 0.0003 0.0002 0.0002 111,807,752 +0.00(+0.00%)
Jul 29, 2022 0.0002 0.0003 0.0002 0.0002 165,432,768 +0.00(+0.00%)
Jul 28, 2022 0.0002 0.0003 0.0002 0.0002 87,049,808 +0.00(+0.00%)
Jul 27, 2022 0.0002 0.0003 0.0002 0.0002 128,566,992 +0.00(+0.00%)
Jul 26, 2022 0.0003 0.0003 0.0002 0.0002 70,382,800 -0.00(-33.33%)
Jul 25, 2022 0.0002 0.0003 0.0002 0.0003 175,219,488 +0.00(+50.00%)
Jul 22, 2022 0.0002 0.0003 0.0002 0.0002 118,391,056 +0.00(+0.00%)
Jul 21, 2022 0.0002 0.0003 0.0002 0.0002 57,160,428 +0.00(+0.00%)
Jul 20, 2022 0.0002 0.0003 0.0002 0.0002 393,479,584 -0.00(-33.33%)
Jul 19, 2022 0.0002 0.0003 0.0002 0.0003 166,534,176 +0.00(+0.00%)
Jul 18, 2022 0.0003 0.0003 0.0002 0.0003 49,496,812 +0.00(+0.00%)
Jul 15, 2022 0.0003 0.0003 0.0002 0.0003 24,097,964 +0.00(+0.00%)
Jul 14, 2022 0.0003 0.0003 0.0002 0.0003 69,556,040 +0.00(+0.00%)
Jul 13, 2022 0.0003 0.0003 0.0002 0.0003 130,012,064 +0.00(+0.00%)
Jul 12, 2022 0.0003 0.0003 0.0002 0.0003 39,436,156 +0.00(+50.00%)
Jul 11, 2022 0.0002 0.0003 0.0002 0.0002 73,801,072 -0.00(-33.33%)
Jul 08, 2022 0.0002 0.0003 0.0002 0.0003 84,621,376 +0.00(+0.00%)
Jul 07, 2022 0.0003 0.0003 0.0002 0.0003 37,386,936 +0.00(+0.00%)
Jul 06, 2022 0.0003 0.0003 0.0002 0.0003 139,482,432 +0.00(+50.00%)
Jul 05, 2022 0.0002 0.0003 0.0002 0.0002 151,525,328 +0.00(+0.00%)
Jul 01, 2022 0.0003 0.0003 0.0002 0.0002 72,845,376 +0.00(+0.00%)
Jun 30, 2022 0.0003 0.0003 0.0002 0.0002 46,069,440 +0.00(+0.00%)
Jun 29, 2022 0.0003 0.0003 0.0002 0.0002 45,388,428 -0.00(-33.33%)
Jun 28, 2022 0.0003 0.0004 0.0002 0.0003 255,508,848 +0.00(+0.00%)
Jun 27, 2022 0.0004 0.0004 0.0003 0.0003 296,904,160 -0.00(-25.00%)
Jun 24, 2022 0.0004 0.0004 0.0003 0.0004 220,423,280 +0.00(+0.00%)
Jun 23, 2022 0.0004 0.0004 0.0003 0.0004 156,153,504 +0.00(+33.33%)
Jun 22, 2022 0.0005 0.0005 0.0003 0.0003 296,081,984 -0.00(-25.00%)
Jun 21, 2022 0.0005 0.0006 0.0004 0.0004 447,348,768 -0.00(-20.00%)
Jun 17, 2022 0.0003 0.0005 0.0003 0.0005 778,448,320 +0.00(+66.67%)
Jun 16, 2022 0.0003 0.0003 0.0002 0.0003 77,604,976 +0.00(+50.00%)
Jun 15, 2022 0.0003 0.0003 0.0002 0.0002 29,690,976 +0.00(+0.00%)
Jun 14, 2022 0.0002 0.0003 0.0002 0.0002 28,268,506 +0.00(+0.00%)
Jun 13, 2022 0.0003 0.0003 0.0002 0.0002 61,393,520 -0.00(-33.33%)
Jun 10, 2022 0.0002 0.0003 0.0002 0.0003 37,330,968 +0.00(+50.00%)
Jun 09, 2022 0.0003 0.0003 0.0002 0.0002 67,461,896 -0.00(-33.33%)
Jun 08, 2022 0.0003 0.0004 0.0002 0.0003 226,223,888 +0.00(+50.00%)
Jun 07, 2022 0.0003 0.0003 0.0002 0.0002 89,831,992 -0.00(-33.33%)
Jun 06, 2022 0.0003 0.0003 0.0002 0.0003 26,782,462 +0.00(+0.00%)
Jun 03, 2022 0.0003 0.0003 0.0002 0.0003 60,268,328 +0.00(+50.00%)
Jun 02, 2022 0.0004 0.0004 0.0002 0.0002 52,110,000 -0.00(-33.33%)
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.