U.S. markets open in 7 hours 6 minutes

Facedrive Inc. (FDVRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.98-0.15 (-1.24%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202111.4412.1111.4411.9811.9839,760
Jun 16, 202112.2312.2311.8512.1312.1330,000
Jun 15, 202112.1512.2511.9512.2012.2024,500
Jun 14, 202112.8712.8712.0712.2212.2233,400
Jun 11, 202112.2712.3112.0512.1812.1822,200
Jun 10, 202112.4512.4512.0812.2512.2527,400
Jun 09, 202112.5512.6812.0512.2912.2958,600
Jun 08, 202112.7313.0512.4912.5012.5053,800
Jun 07, 202113.4113.6512.6312.7012.7064,300
Jun 04, 202114.7014.7013.0913.3213.3243,000
Jun 03, 202114.0014.0013.3113.8613.8664,000
Jun 02, 202112.6413.7512.6413.5013.5071,200
Jun 01, 202112.9113.4312.5112.8612.86138,300
May 28, 202112.5013.2012.5013.0613.0659,400
May 27, 202112.4112.5712.2912.4312.4312,800
May 26, 202112.9212.9212.0012.3612.3621,000
May 25, 202112.5112.9512.0012.0912.0944,800
May 24, 202113.3113.3112.0412.8212.8218,200
May 21, 202112.7512.7512.2912.4512.4522,300
May 20, 202112.5012.5012.2812.4212.4245,000
May 19, 202112.4612.5211.6312.2012.2021,300
May 18, 202111.9912.6611.9912.3912.3925,000
May 17, 202112.4212.7212.0512.2312.2335,600
May 14, 202112.4613.0812.0012.3112.3162,200
May 13, 202110.9812.1810.8012.1512.1555,700
May 12, 202111.1811.9011.0011.0311.0345,800
May 11, 202111.0011.7710.3711.5811.5889,300
May 10, 202111.5011.9011.4011.7611.7668,900
May 07, 202111.5112.0011.5012.0012.0050,200
May 06, 202111.8012.1811.5011.7511.7581,200
May 05, 202112.2712.6512.0012.2612.2627,900
May 04, 202112.0012.6511.8012.6512.6551,900
May 03, 202112.2012.9012.2012.5012.5044,700
Apr 30, 202113.1613.4312.9012.9012.9025,100
Apr 29, 202114.4014.4013.0513.2713.2771,400
Apr 28, 202115.1415.1413.6313.9013.9037,000
Apr 27, 202113.4815.0013.2715.0015.0050,700
Apr 26, 202113.7013.7013.3313.3913.3938,200
Apr 23, 202113.4113.8913.0913.3413.3451,200
Apr 22, 202112.9013.8312.9013.6213.6233,300
Apr 21, 202112.5013.9512.5013.4413.4450,700
Apr 20, 202114.7114.7113.1013.3413.3477,000
Apr 19, 202114.6915.0014.1314.4014.4035,200
Apr 16, 202114.8515.3014.4814.7714.7768,600
Apr 15, 202115.9616.2214.6515.3015.30142,300
Apr 14, 202111.8015.0011.5214.6414.64133,800
Apr 13, 202113.0313.1311.8912.0012.00173,200
Apr 12, 202114.0014.5013.0013.3513.35117,700
Apr 09, 202115.5215.7013.7814.5014.50211,200
Apr 08, 202117.1017.2715.7415.7515.75105,300
Apr 07, 202117.5317.7416.6416.8016.8056,100
Apr 06, 202116.6817.5816.6817.4417.4487,500
Apr 05, 202118.7018.7017.0617.2417.24120,200
Apr 01, 202120.4621.2819.0019.0919.0964,200
Mar 31, 202117.0019.8217.0019.6319.6347,600
Mar 30, 202117.7518.0017.3217.6417.6457,600
Mar 29, 202118.1318.7717.8518.0518.0538,100
Mar 26, 202119.5020.2818.3818.5018.5067,800
Mar 25, 202119.2020.2618.0219.6019.6087,600
Mar 24, 202121.9222.2720.5020.5020.5081,900
Mar 23, 202123.8423.8421.5822.2022.2048,700
Mar 22, 202123.2224.0222.7623.2023.2037,500
Mar 19, 202121.8024.2521.0424.1924.1999,800
Mar 18, 202124.5024.5021.1621.7521.7594,800
Mar 17, 202121.5024.5621.0024.4524.45149,200
Mar 16, 202124.9324.9320.7021.5121.51221,900
Mar 15, 202124.1425.0123.0724.1424.1459,000
Mar 12, 202126.2326.2323.7324.4624.4691,000
Mar 11, 202122.7524.7522.7524.7424.74113,300
Mar 10, 202123.0024.5022.2422.8022.80148,900
Mar 09, 202124.3124.3122.2023.0023.00135,300
Mar 08, 202120.2023.0020.2021.7021.70255,100
Mar 05, 202123.0023.7517.1220.4520.45431,400
Mar 04, 202127.7528.2821.3123.7523.75409,200
Mar 03, 202132.8833.1828.2829.0029.00201,300
Mar 02, 202133.5034.7932.0033.0033.0064,400
Mar 01, 202133.3835.5133.3834.5034.5082,600
Feb 26, 202134.0035.5031.0633.2533.25103,200
Feb 25, 202136.0739.7033.8235.1535.15170,500
Feb 24, 202137.3137.3134.1035.7835.7894,200
Feb 23, 202134.8436.5528.0036.1036.10327,600
Feb 22, 202143.5043.9636.6637.0637.06209,400
Feb 19, 202140.6443.0040.6443.0043.00170,700
Feb 18, 202139.0041.3938.1840.2140.21214,700
Feb 17, 202140.0040.0035.3838.5838.58118,900
Feb 16, 202141.0041.0036.5438.1238.12266,500
Feb 12, 202129.9236.2527.0635.9035.90426,700
Feb 11, 202137.0037.0030.0030.9330.93575,200
Feb 10, 202139.9641.0035.9537.1837.18469,200
Feb 09, 202144.2547.4636.0041.0041.00519,700
Feb 08, 202139.4247.0839.4246.7546.75478,700
Feb 05, 202137.4045.8535.5638.5838.58668,200
Feb 04, 202127.5234.0027.1133.8733.87529,300
Feb 03, 202128.4828.4825.8026.8826.88212,300
Feb 02, 202124.5826.0823.0025.7125.71169,800
Feb 01, 202121.3124.0021.1023.6623.66204,900
Jan 29, 202121.0022.8120.0020.9920.99196,700
Jan 28, 202124.0024.4717.0021.6821.68585,000
Jan 27, 202129.0631.1624.0024.4024.40509,300
Jan 26, 202128.0229.5025.3129.0729.07479,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...