Friendable Inc (OP: FDBL )

0.0139 USD UNCHANGED
Streaming Delayed Price Updated: 4:14 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 0.0147 0.0181 0.0131 0.0139 8,604,663 -0.00(-12.58%)
Jan 15, 2021 0.0164 0.0184 0.0141 0.0159 1,289,300 -0.00(-2.45%)
Jan 14, 2021 0.0183 0.0183 0.0150 0.0163 1,987,427 -0.00(-11.41%)
Jan 13, 2021 0.0179 0.0194 0.0160 0.0184 2,678,953 +0.00(+19.48%)
Jan 12, 2021 0.0170 0.0230 0.0137 0.0154 4,900,853 +0.00(+18.46%)
Jan 11, 2021 0.0135 0.0140 0.0123 0.0130 2,936,382 -0.00(-6.47%)
Jan 08, 2021 0.0135 0.0150 0.0116 0.0139 11,402,200 +0.00(+0.00%)
Jan 07, 2021 0.0169 0.0175 0.0100 0.0139 11,257,170 -0.00(-9.15%)
Jan 06, 2021 0.0200 0.0216 0.0126 0.0153 7,075,464 -0.01(-28.84%)
Jan 05, 2021 0.0185 0.0220 0.0167 0.0215 3,697,653 +0.00(+19.44%)
Jan 04, 2021 0.0201 0.0201 0.0157 0.0180 4,367,376 -0.00(-17.81%)
Dec 31, 2020 0.0219 0.0219 0.0219 3,943,163 -0.00(-5.19%)
Dec 30, 2020 0.0250 0.0337 0.0213 0.0231 3,943,163 -0.01(-20.07%)
Dec 29, 2020 0.0281 0.0343 0.0240 0.0289 3,700,135 -0.01(-17.43%)
Dec 28, 2020 0.0402 0.0445 0.0282 0.0350 6,900,710 -0.01(-12.94%)
Dec 24, 2020 0.0408 0.0449 0.0356 0.0402 1,281,000 +0.00(+11.67%)
Dec 23, 2020 0.0650 0.0725 0.0312 0.0360 12,699,451 -0.02(-38.88%)
Dec 22, 2020 0.0400 0.0979 0.0367 0.0589 17,014,136 +0.02(+51.03%)
Dec 21, 2020 0.0220 0.0449 0.0200 0.0390 15,502,059 +0.02(+105.26%)
Dec 18, 2020 0.0125 0.0230 0.0125 0.0190 6,296,900 +0.00(+35.71%)
Dec 17, 2020 0.0134 0.0175 0.0134 0.0140 2,907,956 +0.00(+0.00%)
Dec 16, 2020 0.0120 0.0140 0.0120 0.0140 1,906,328 +0.00(+6.87%)
Dec 15, 2020 0.0118 0.0133 0.0118 0.0131 18,306 +0.00(+12.93%)
Dec 14, 2020 0.0102 0.0155 0.0102 0.0116 2,764,005 +0.00(+0.87%)
Dec 11, 2020 0.0140 0.0140 0.0115 0.0115 247,000 -0.00(-8.00%)
Dec 10, 2020 0.0125 0.0125 0.0102 0.0125 1,831,665 +0.00(+13.64%)
Dec 09, 2020 0.0095 0.0185 0.0094 0.0110 1,169,596 +0.00(+15.79%)
Dec 08, 2020 0.0110 0.0110 0.0078 0.0095 1,737,569 -0.00(-13.64%)
Dec 07, 2020 0.0174 0.0180 0.0108 0.0110 913,917 -0.00(-26.67%)
Dec 04, 2020 0.0175 0.0175 0.0148 0.0150 471,100 -0.00(-3.23%)
Dec 03, 2020 0.0177 0.0185 0.0140 0.0155 62,067 +0.00(+1.31%)
Dec 02, 2020 0.0131 0.0154 0.0131 0.0153 15,609 +0.00(+2.00%)
Dec 01, 2020 0.0175 0.0175 0.0150 0.0150 9,449 +0.00(+0.00%)
Nov 30, 2020 0.0170 0.0170 0.0138 0.0150 392,291 -0.00(-18.48%)
Nov 27, 2020 0.0153 0.0184 0.0124 0.0184 443,900 +0.00(+5.75%)
Nov 25, 2020 0.0185 0.0185 0.0150 0.0174 105,500 -0.00(-5.43%)
Nov 24, 2020 0.0170 0.0195 0.0170 0.0184 204,388 -0.00(-5.64%)
Nov 23, 2020 0.0180 0.0200 0.0180 0.0195 203,500 -0.00(-1.02%)
Nov 20, 2020 0.0199 0.0199 0.0188 0.0197 86,100 +0.00(+4.23%)
Nov 19, 2020 0.0196 0.0197 0.0179 0.0189 139,177 +0.00(+18.12%)
Nov 18, 2020 0.0170 0.0170 0.0155 0.0160 254,512 +0.00(+0.00%)
Nov 17, 2020 0.0105 0.0200 0.0093 0.0160 2,569,457 +0.01(+100.00%)
Nov 16, 2020 0.0090 0.0120 0.0080 0.0080 254,104 -0.00(-14.89%)
Nov 13, 2020 0.0120 0.0125 0.0078 0.0094 1,062,800 -0.00(-25.40%)
Nov 12, 2020 0.0153 0.0153 0.0113 0.0126 1,130,153 -0.00(-14.86%)
Nov 11, 2020 0.0148 0.0162 0.0135 0.0148 329,507 +0.00(+2.07%)
Nov 10, 2020 0.0160 0.0173 0.0145 0.0145 81,944 -0.00(-14.20%)
Nov 09, 2020 0.0185 0.0194 0.0161 0.0169 329,176 -0.00(-13.33%)
Nov 06, 2020 0.0195 0.0195 0.0179 0.0195 29,500 -0.00(-2.50%)
Nov 05, 2020 0.0160 0.0200 0.0160 0.0200 70,704 +0.00(+3.09%)
Nov 04, 2020 0.0194 0.0194 0.0194 0.0194 29,001 -0.00(-0.51%)
Nov 03, 2020 0.0195 0.0195 0.0170 0.0195 264,887 +0.00(+3.72%)
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.