Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Friendable, Inc. (FDBL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00010.0000 (0.00%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.00020.00020.00010.00010.000191,903,200
Aug 11, 20220.00010.00020.00010.00010.000181,408,573
Aug 10, 20220.00020.00020.00010.00020.000264,848,599
Aug 09, 20220.00020.00020.00010.00020.000264,846,218
Aug 08, 20220.00020.00020.00010.00010.0001110,751,200
Aug 05, 20220.00010.00020.00010.00020.0002128,163,257
Aug 04, 20220.00020.00020.00010.00010.0001109,468,494
Aug 03, 20220.00020.00020.00010.00020.0002126,164,083
Aug 02, 20220.00020.00020.00010.00020.0002111,550,276
Aug 01, 20220.00030.00030.00020.00020.0002111,807,740
Jul 29, 20220.00020.00030.00020.00020.0002165,432,768
Jul 28, 20220.00020.00030.00020.00020.000287,049,801
Jul 27, 20220.00020.00030.00020.00020.0002128,566,989
Jul 26, 20220.00030.00030.00020.00020.000270,382,800
Jul 25, 20220.00020.00030.00020.00030.0003174,219,482
Jul 22, 20220.00020.00030.00020.00020.0002118,391,054
Jul 21, 20220.00020.00030.00020.00020.000257,160,427
Jul 20, 20220.00020.00030.00020.00020.0002393,479,569
Jul 19, 20220.00020.00030.00020.00030.0003166,534,177
Jul 18, 20220.00030.00030.00020.00030.000349,496,813
Jul 15, 20220.00030.00030.00020.00030.000324,097,962
Jul 14, 20220.00030.00030.00020.00030.000369,556,033
Jul 13, 20220.00030.00030.00020.00030.0003130,012,065
Jul 12, 20220.00030.00030.00020.00030.000339,436,156
Jul 11, 20220.00020.00030.00020.00020.000273,801,067
Jul 08, 20220.00020.00030.00020.00030.000384,621,377
Jul 07, 20220.00030.00030.00020.00030.000337,386,938
Jul 06, 20220.00030.00030.00020.00030.0003139,482,439
Jul 05, 20220.00020.00030.00020.00020.0002151,525,323
Jul 01, 20220.00030.00030.00020.00020.000272,845,378
Jun 30, 20220.00030.00030.00020.00020.000246,069,438
Jun 29, 20220.00030.00030.00020.00020.000245,388,427
Jun 28, 20220.00030.00040.00020.00030.0003255,508,847
Jun 27, 20220.00030.00040.00030.00030.0003296,904,167
Jun 24, 20220.00040.00040.00030.00040.0004220,423,278
Jun 23, 20220.00040.00040.00030.00040.0004156,153,500
Jun 22, 20220.00050.00050.00030.00030.0003296,081,980
Jun 21, 20220.00050.00050.00040.00040.0004447,348,769
Jun 17, 20220.00030.00050.00030.00050.0005778,448,334
Jun 16, 20220.00030.00030.00020.00030.000377,604,973
Jun 15, 20220.00030.00030.00020.00020.000229,690,976
Jun 14, 20220.00020.00030.00020.00020.000228,268,506
Jun 13, 20220.00030.00030.00020.00020.000261,393,521
Jun 10, 20220.00020.00030.00020.00030.000337,330,966
Jun 09, 20220.00030.00030.00020.00020.000262,461,892
Jun 08, 20220.00030.00040.00020.00030.0003226,223,881
Jun 07, 20220.00030.00030.00020.00020.000289,831,994
Jun 06, 20220.00030.00030.00020.00030.000326,782,461
Jun 03, 20220.00030.00030.00020.00030.000360,268,327
Jun 02, 20220.00040.00040.00020.00020.000252,110,000
Jun 01, 20220.00030.00030.00020.00030.000399,301,442
May 31, 20220.00030.00040.00030.00030.0003155,192,094
May 27, 20220.00040.00040.00030.00030.0003106,640,433
May 26, 20220.00050.00050.00030.00040.000436,662,001
May 25, 20220.00040.00050.00030.00040.0004175,959,257
May 24, 20220.00040.00050.00040.00040.000429,935,575
May 23, 20220.00040.00050.00030.00040.0004105,401,698
May 20, 20220.00030.00040.00030.00030.000333,710,000
May 19, 20220.00040.00040.00030.00030.000359,596,466
May 18, 20220.00030.00040.00030.00030.000318,152,900
May 17, 20220.00040.00050.00040.00040.000445,110,211
May 16, 20220.00050.00050.00030.00050.000543,280,419
May 13, 20220.00040.00050.00030.00050.000561,227,040
May 12, 20220.00040.00050.00040.00040.000497,212,731
May 11, 20220.00050.00060.00040.00040.000468,848,007
May 10, 20220.00060.00060.00050.00050.000588,213,465
May 09, 20220.00050.00060.00050.00050.000556,187,574
May 06, 20220.00060.00070.00050.00050.000555,866,564
May 05, 20220.00070.00070.00060.00070.000770,873,068
May 04, 20220.00080.00090.00060.00070.000797,920,172
May 03, 20220.00070.00080.00070.00080.0008189,550,096
May 02, 20220.00070.00070.00060.00070.000712,291,202
Apr 29, 20220.00070.00080.00060.00060.0006131,548,329
Apr 28, 20220.00050.00070.00050.00070.000780,114,129
Apr 27, 20220.00060.00060.00050.00060.000640,285,396
Apr 26, 20220.00060.00070.00050.00060.000665,237,228
Apr 25, 20220.00060.00060.00050.00050.000517,250,457
Apr 22, 20220.00060.00060.00050.00060.0006156,798,653
Apr 21, 20220.00070.00070.00060.00060.000691,112,511
Apr 20, 20220.00070.00080.00060.00070.000739,445,314
Apr 19, 20220.00080.00090.00060.00070.0007157,680,448
Apr 18, 20220.00100.00100.00080.00090.000919,660,098
Apr 14, 20220.00090.00090.00080.00090.000910,382,319
Apr 13, 20220.00100.00110.00080.00090.000959,383,693
Apr 12, 20220.00100.00110.00090.00100.001021,949,165
Apr 11, 20220.00090.00100.00080.00090.000936,605,030
Apr 08, 20220.00090.00100.00090.00100.001041,731,759
Apr 07, 20220.00100.00100.00090.00090.000944,914,347
Apr 06, 20220.00100.00100.00090.00100.001013,555,995
Apr 05, 20220.00100.00100.00090.00090.000937,889,883
Apr 04, 20220.00110.00110.00080.00100.0010137,815,940
Apr 01, 20220.00110.00110.00100.00110.001110,219,851
Mar 31, 20220.00110.00120.00090.00100.001071,877,946
Mar 30, 20220.00140.00140.00110.00120.0012148,666,204
Mar 29, 20220.00110.00160.00110.00140.0014484,053,076
Mar 28, 20220.00100.00110.00090.00110.0011158,324,963
Mar 25, 20220.00100.00110.00100.00100.0010105,792,624
Mar 24, 20220.00120.00130.00100.00100.0010125,298,921
Mar 23, 20220.00110.00130.00110.00120.0012214,580,704
Mar 22, 20220.00140.00150.00110.00120.0012134,510,589
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement