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 (%)
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%)
Sep 01, 2021 0.0139 0.0139 0.0102 0.0110 21,997,542 -0.00(-16.03%)
Aug 31, 2021 0.0110 0.0148 0.0100 0.0131 50,740,900 +0.00(+31.00%)
Aug 30, 2021 0.0080 0.0115 0.0079 0.0100 28,263,768 +0.00(+25.00%)
Aug 27, 2021 0.0082 0.0089 0.0079 0.0080 10,197,671 -0.00(-4.76%)
Aug 26, 2021 0.0082 0.0085 0.0079 0.0084 23,053,652 +0.00(+2.44%)
Aug 25, 2021 0.0088 0.0090 0.0082 0.0082 2,872,067 -0.00(-1.20%)
Aug 24, 2021 0.0092 0.0095 0.0082 0.0083 7,801,274 -0.00(-1.19%)
Aug 23, 2021 0.0083 0.0095 0.0083 0.0084 21,012,360 -0.00(-1.18%)
Aug 20, 2021 0.0077 0.0099 0.0075 0.0085 25,780,772 +0.00(+8.97%)
Aug 19, 2021 0.0078 0.0079 0.0070 0.0078 11,009,341 +0.00(+5.41%)
Aug 18, 2021 0.0077 0.0080 0.0070 0.0074 9,807,574 -0.00(-3.90%)
Aug 17, 2021 0.0083 0.0085 0.0075 0.0077 7,968,734 -0.00(-8.33%)
Aug 16, 2021 0.0085 0.0089 0.0083 0.0084 7,701,175 -0.00(-1.18%)
Aug 13, 2021 0.0090 0.0092 0.0082 0.0085 10,317,797 -0.00(-8.60%)
Aug 12, 2021 0.0110 0.0110 0.0090 0.0093 6,993,481 -0.00(-3.12%)
Aug 11, 2021 0.0180 0.0180 0.0093 0.0096 42,719,188 -0.00(-23.20%)
Aug 10, 2021 0.0140 0.0160 0.0125 0.0125 25,635,448 +0.00(+11.61%)
Aug 09, 2021 0.0079 0.0121 0.0075 0.0112 34,386,368 +0.00(+41.77%)
Aug 06, 2021 0.0086 0.0089 0.0076 0.0079 6,773,901 -0.00(-4.82%)
Aug 05, 2021 0.0094 0.0098 0.0083 0.0083 15,049,456 -0.00(-9.78%)
Aug 04, 2021 0.0095 0.0096 0.0091 0.0092 292,991 -0.00(-2.13%)
Aug 03, 2021 0.0100 0.0100 0.0090 0.0094 1,204,674 -0.00(-6.93%)
Aug 02, 2021 0.0105 0.0117 0.0092 0.0101 1,159,314 -0.00(-2.88%)
Jul 30, 2021 0.0119 0.0119 0.0092 0.0104 2,755,359 -0.00(-6.31%)
Jul 29, 2021 0.0117 0.0120 0.0101 0.0111 6,743,223 -0.00(-5.13%)
Jul 28, 2021 0.0094 0.0150 0.0086 0.0117 30,669,522 +0.00(+24.47%)
Jul 27, 2021 0.0091 0.0101 0.0090 0.0094 936,543 +0.00(+3.30%)
Jul 26, 2021 0.0098 0.0100 0.0089 0.0091 3,172,433 -0.00(-4.21%)
Jul 23, 2021 0.0099 0.0100 0.0094 0.0095 1,603,064 +0.00(+1.06%)
Jul 22, 2021 0.0092 0.0098 0.0091 0.0094 1,232,244 +0.00(+1.08%)
Jul 21, 2021 0.0090 0.0093 0.0090 0.0093 777,947 +0.00(+1.09%)
Jul 20, 2021 0.0089 0.0093 0.0089 0.0092 3,466,057 +0.00(+5.75%)
Jul 19, 2021 0.0090 0.0091 0.0087 0.0087 443,669 -0.00(-1.14%)
Jul 16, 2021 0.0087 0.0093 0.0087 0.0088 1,014,534 -0.00(-1.12%)
Jul 15, 2021 0.0087 0.0090 0.0087 0.0089 686,567 -0.00(-1.11%)
Jul 14, 2021 0.0090 0.0093 0.0084 0.0090 1,882,872 +0.00(+0.00%)
Jul 13, 2021 0.0097 0.0100 0.0083 0.0090 13,698,141 -0.00(-2.17%)
Jul 12, 2021 0.0100 0.0102 0.0092 0.0092 1,723,867 -0.00(-4.17%)
Jul 09, 2021 0.0103 0.0103 0.0095 0.0096 1,940,544 -0.00(-4.00%)
Jul 08, 2021 0.0103 0.0103 0.0095 0.0100 2,877,429 -0.00(-2.91%)
Jul 07, 2021 0.0104 0.0107 0.0101 0.0103 2,662,900 -0.00(-2.83%)
Jul 06, 2021 0.0106 0.0113 0.0102 0.0106 959,956 -0.00(-0.93%)
Jul 02, 2021 0.0102 0.0107 0.0102 0.0107 1,306,732 +0.00(+4.90%)
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.