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 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%)
May 01, 2020 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-1.01%)
Apr 30, 2020 0.0611 0.0990 0.0611 0.0990 5,954 +0.01(+17.44%)
Apr 29, 2020 0.0800 0.0979 0.0770 0.0843 13,920 +0.01(+6.84%)
Apr 28, 2020 0.0605 0.1500 0.0600 0.0789 100,927 -0.05(-39.26%)
Apr 27, 2020 0.0600 0.1299 0.0600 0.1299 6,750 +0.05(+62.58%)
Apr 24, 2020 0.0600 0.0800 0.0600 0.0799 65,800 +0.03(+47.96%)
Apr 23, 2020 0.0611 0.0900 0.0520 0.0540 345,280 -0.03(-32.50%)
Apr 22, 2020 0.0750 0.0850 0.0664 0.0800 73,482 +0.00(+1.27%)
Apr 21, 2020 0.0604 0.0900 0.0505 0.0790 68,687 +0.03(+59.92%)
Apr 20, 2020 0.1227 0.1389 0.0494 0.0494 223,525 -0.06(-52.95%)
Apr 17, 2020 0.1429 0.1429 0.1050 0.1050 4,200 -0.04(-29.01%)
Apr 16, 2020 0.1479 0.1479 0.0605 0.1479 2,602 +0.04(+37.58%)
Apr 15, 2020 0.1320 0.1519 0.0727 0.1075 1,630 +0.05(+78.57%)
Apr 14, 2020 0.0750 0.0750 0.0602 0.0602 104,036 -0.03(-31.20%)
Apr 13, 2020 0.0875 0.0875 0.0875 0.0875 1,568 -0.02(-20.74%)
Apr 09, 2020 0.1500 0.1560 0.0703 0.1104 25,400 -0.03(-18.82%)
Apr 08, 2020 0.1600 0.1600 0.1360 0.1360 1,757 +0.07(+106.37%)
Apr 07, 2020 0.0659 0.0659 0.0659 0.0659 183 +0.01(+9.29%)
Apr 06, 2020 0.1659 0.1659 0.0603 0.0603 6,838 -0.09(-59.80%)
Apr 03, 2020 0.1450 0.1659 0.1125 0.1500 8,800 +0.00(+0.00%)
Apr 02, 2020 0.1640 0.1640 0.1298 0.1500 3,493 +0.05(+50.00%)
Apr 01, 2020 0.1655 0.1655 0.1000 0.1000 13,739 -0.01(-11.11%)
Mar 31, 2020 0.1655 0.1655 0.0650 0.1125 8,583 +0.05(+73.08%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 815 -0.01(-18.75%)
Mar 27, 2020 0.0759 0.0800 0.0500 0.0800 153,000 +0.00(+0.00%)
Mar 26, 2020 0.0510 0.0800 0.0500 0.0800 11,504 +0.02(+33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 8,083 +0.00(+8.89%)
Mar 24, 2020 0.1675 0.1675 0.0510 0.0551 9,242 +0.00(+9.54%)
Mar 23, 2020 0.0503 0.0503 0.0503 0.0503 20,008 +0.00(+0.00%)
Mar 20, 2020 0.0503 0.0503 0.0503 0.0503 1,500 -0.03(-36.25%)
Mar 19, 2020 0.1780 0.1780 0.0789 0.0789 1,583 +0.03(+57.49%)
Mar 18, 2020 0.0470 0.0701 0.0470 0.0501 65,818 -0.06(-54.45%)
Mar 17, 2020 0.0555 0.1700 0.0541 0.1100 18,828 +0.06(+103.33%)
Mar 16, 2020 0.0600 0.1780 0.0541 0.0541 9,421 -0.13(-69.93%)
Mar 13, 2020 0.1490 0.1799 0.0570 0.1799 6,500 +0.12(+215.61%)
Mar 12, 2020 0.0570 0.0570 0.0570 0.0570 3,005 -0.01(-9.52%)
Mar 11, 2020 0.1200 0.1200 0.0630 0.0630 143,181 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.0630 0.0630 14,653 -0.04(-37.00%)
Mar 09, 2020 0.0610 0.1000 0.0610 0.1000 21,834 -0.04(-29.58%)
Mar 06, 2020 0.1420 0.1420 0.1420 0.1420 9,900 -0.03(-15.73%)
Mar 05, 2020 0.1421 0.1949 0.1421 0.1685 14,143 -0.03(-15.75%)
Mar 04, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1500 0.2000 21,464 +0.00(+0.00%)
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.