Australia markets open in 6 hours 24 minutes

Friendable, Inc. (FDBL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0031+0.0001 (+3.33%)
As of 10:57AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.00300.00310.00280.00310.00311,222,163
14 Jan 20220.00310.00320.00280.00300.003010,738,988
13 Jan 20220.00340.00340.00300.00330.00339,057,839
12 Jan 20220.00350.00350.00300.00330.003314,444,429
11 Jan 20220.00430.00450.00290.00350.003533,940,974
10 Jan 20220.00330.00350.00290.00300.00309,836,660
07 Jan 20220.00320.00360.00310.00340.003410,780,927
06 Jan 20220.00360.00390.00310.00330.00339,783,310
05 Jan 20220.00310.00400.00310.00360.003626,110,274
04 Jan 20220.00300.00310.00270.00310.00314,468,494
03 Jan 20220.00310.00310.00280.00300.00302,689,633
31 Dec 20210.00320.00320.00280.00290.00297,415,232
30 Dec 20210.00380.00380.00260.00320.003215,059,932
29 Dec 20210.00420.00420.00310.00360.00364,508,045
28 Dec 20210.00470.00490.00320.00420.00427,302,066
27 Dec 20210.00480.00490.00400.00400.00402,481,114
23 Dec 20210.00470.00480.00340.00400.00407,289,045
22 Dec 20210.00380.00420.00380.00390.00391,701,967
21 Dec 20210.00390.00420.00380.00410.00412,093,320
20 Dec 20210.00380.00430.00380.00400.0040670,700
17 Dec 20210.00410.00430.00330.00430.00433,270,959
16 Dec 20210.00410.00430.00370.00390.0039579,731
15 Dec 20210.00400.00420.00350.00410.00412,530,071
14 Dec 20210.00400.00420.00330.00370.00372,397,530
13 Dec 20210.00440.00460.00380.00380.00382,407,912
10 Dec 20210.00480.00480.00410.00440.00442,427,458
09 Dec 20210.00420.00480.00350.00460.00466,244,176
08 Dec 20210.00460.00460.00360.00420.00421,441,460
07 Dec 20210.00360.00460.00330.00430.004314,599,719
06 Dec 20210.00360.00360.00280.00320.00327,412,160
03 Dec 20210.00390.00400.00370.00380.00381,388,296
02 Dec 20210.00390.00430.00370.00430.00432,135,659
01 Dec 20210.00420.00460.00400.00410.00414,517,038
30 Nov 20210.00460.00480.00400.00440.00446,075,936
29 Nov 20210.00460.00500.00460.00460.0046831,800
26 Nov 20210.00540.00540.00430.00490.0049884,400
24 Nov 20210.00490.00520.00440.00500.00502,492,024
23 Nov 20210.00430.00530.00430.00460.00461,195,461
22 Nov 20210.00470.00560.00460.00500.00505,381,680
19 Nov 20210.00500.00520.00440.00520.005210,668,958
18 Nov 20210.00450.00500.00400.00500.00504,857,416
17 Nov 20210.00450.00500.00440.00450.00451,733,898
16 Nov 20210.00440.00500.00440.00450.00452,358,697
15 Nov 20210.00440.00550.00440.00470.0047583,865
12 Nov 20210.00530.00550.00460.00550.00553,391,891
11 Nov 20210.00560.00560.00460.00480.00486,195,828
10 Nov 20210.00500.00590.00460.00550.00553,585,186
09 Nov 20210.00460.00500.00460.00500.00504,163,631
08 Nov 20210.00470.00500.00460.00500.00502,733,274
05 Nov 20210.00450.00550.00450.00490.00496,885,088
04 Nov 20210.00560.00590.00430.00520.005210,392,077
03 Nov 20210.00380.00570.00370.00550.005535,729,388
02 Nov 20210.00450.00490.00380.00390.003925,639,223
01 Nov 20210.00500.00500.00430.00450.004516,890,079
29 Oct 20210.00560.00590.00450.00500.005012,485,865
28 Oct 20210.00550.00600.00540.00550.00556,770,523
27 Oct 20210.00520.00630.00520.00550.00558,747,085
26 Oct 20210.00570.00610.00550.00590.00597,754,875
25 Oct 20210.00620.00690.00530.00570.005730,898,733
22 Oct 20210.00640.00680.00620.00640.00649,081,615
21 Oct 20210.00650.00690.00630.00680.00685,955,813
20 Oct 20210.00730.00730.00640.00650.00657,114,998
19 Oct 20210.00650.00670.00630.00670.00678,712,333
18 Oct 20210.00680.00740.00650.00660.006615,570,900
15 Oct 20210.00750.00750.00670.00700.00709,811,879
14 Oct 20210.00800.00820.00720.00750.00758,433,306
13 Oct 20210.00720.00820.00680.00780.007834,251,216
12 Oct 20210.00720.00720.00670.00700.007015,265,509
11 Oct 20210.00670.00720.00660.00680.00683,814,607
08 Oct 20210.00660.00690.00650.00670.00676,603,410
07 Oct 20210.00720.00720.00660.00670.006713,912,539
06 Oct 20210.00720.00730.00690.00710.00713,056,165
05 Oct 20210.00720.00740.00680.00720.007211,803,401
04 Oct 20210.00790.00830.00720.00730.007311,510,181
01 Oct 20210.00820.00820.00740.00790.007912,595,318
30 Sept 20210.00830.00860.00720.00800.008021,670,051
29 Sept 20210.00940.00940.00750.00870.008728,477,542
28 Sept 20210.00950.01090.00830.00860.008624,287,840
27 Sept 20210.00920.01270.00870.00970.009779,725,052
24 Sept 20210.00700.00850.00680.00840.008448,182,674
23 Sept 20210.00700.00780.00640.00660.006640,829,550
22 Sept 20210.00670.00770.00640.00700.007022,732,865
21 Sept 20210.00680.00700.00630.00660.00663,253,261
20 Sept 20210.00710.00750.00610.00660.006616,436,026
17 Sept 20210.00800.00800.00700.00750.00753,902,811
16 Sept 20210.00750.00780.00700.00780.00785,960,903
15 Sept 20210.00790.00790.00740.00740.007410,543,636
14 Sept 20210.00840.00840.00760.00780.007810,133,069
13 Sept 20210.00800.00840.00760.00810.00813,388,298
10 Sept 20210.00830.00840.00760.00780.00784,969,976
09 Sept 20210.00810.00820.00770.00780.00785,142,072
08 Sept 20210.00850.00850.00800.00810.00817,553,510
07 Sept 20210.00870.00870.00800.00830.008314,919,914
03 Sept 20210.00870.00940.00790.00840.008424,135,110
02 Sept 20210.01050.01100.00820.00860.008638,558,363
01 Sept 20210.01380.01380.01020.01100.011021,997,542
31 Aug 20210.01100.01480.01000.01310.013150,740,898
30 Aug 20210.00800.01150.00790.01000.010028,263,768
27 Aug 20210.00820.00890.00790.00800.008010,197,671
26 Aug 20210.00820.00850.00790.00840.008423,053,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...