Explore inspiring leadership stories with Talent and Yahoo Finance

Friendable, Inc. (FDBL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0004

-0.0000

(-2.50%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.0004	0.0004	0.0003	0.0004	0.0004	220,423,278
23 June 2022	0.0004	0.0004	0.0003	0.0004	0.0004	156,153,500
22 June 2022	0.0005	0.0005	0.0003	0.0003	0.0003	296,081,980
21 June 2022	0.0005	0.0005	0.0004	0.0004	0.0004	447,348,769
17 June 2022	0.0003	0.0005	0.0003	0.0005	0.0005	778,448,334
16 June 2022	0.0003	0.0003	0.0002	0.0003	0.0003	77,604,973
15 June 2022	0.0003	0.0003	0.0002	0.0002	0.0002	29,690,976
14 June 2022	0.0002	0.0003	0.0002	0.0002	0.0002	28,268,506
13 June 2022	0.0003	0.0003	0.0002	0.0002	0.0002	61,393,521
10 June 2022	0.0002	0.0003	0.0002	0.0003	0.0003	37,330,966
09 June 2022	0.0003	0.0003	0.0002	0.0002	0.0002	62,461,892
08 June 2022	0.0003	0.0004	0.0002	0.0003	0.0003	226,223,881
07 June 2022	0.0003	0.0003	0.0002	0.0002	0.0002	89,831,994
06 June 2022	0.0003	0.0003	0.0002	0.0003	0.0003	26,782,461
03 June 2022	0.0003	0.0003	0.0002	0.0003	0.0003	60,268,327
02 June 2022	0.0004	0.0004	0.0002	0.0002	0.0002	52,110,000
01 June 2022	0.0003	0.0003	0.0002	0.0003	0.0003	99,301,442
31 May 2022	0.0003	0.0004	0.0003	0.0003	0.0003	155,192,094
27 May 2022	0.0004	0.0004	0.0003	0.0003	0.0003	106,640,433
26 May 2022	0.0005	0.0005	0.0003	0.0004	0.0004	36,662,001
25 May 2022	0.0004	0.0005	0.0003	0.0004	0.0004	175,959,257
24 May 2022	0.0004	0.0005	0.0004	0.0004	0.0004	29,935,575
23 May 2022	0.0004	0.0005	0.0003	0.0004	0.0004	105,401,698
20 May 2022	0.0003	0.0004	0.0003	0.0003	0.0003	33,710,000
19 May 2022	0.0004	0.0004	0.0003	0.0003	0.0003	59,596,466
18 May 2022	0.0003	0.0004	0.0003	0.0003	0.0003	18,152,900
17 May 2022	0.0004	0.0005	0.0004	0.0004	0.0004	45,110,211
16 May 2022	0.0005	0.0005	0.0003	0.0005	0.0005	43,280,419
13 May 2022	0.0004	0.0005	0.0003	0.0005	0.0005	61,227,040
12 May 2022	0.0004	0.0005	0.0004	0.0004	0.0004	97,212,731
11 May 2022	0.0005	0.0006	0.0004	0.0004	0.0004	68,848,007
10 May 2022	0.0006	0.0006	0.0005	0.0005	0.0005	88,213,465
09 May 2022	0.0005	0.0006	0.0005	0.0005	0.0005	56,187,574
06 May 2022	0.0006	0.0007	0.0005	0.0005	0.0005	55,866,564
05 May 2022	0.0007	0.0007	0.0006	0.0007	0.0007	70,873,068
04 May 2022	0.0008	0.0009	0.0006	0.0007	0.0007	97,920,172
03 May 2022	0.0007	0.0008	0.0007	0.0008	0.0008	189,550,096
02 May 2022	0.0007	0.0007	0.0006	0.0007	0.0007	12,291,202
29 Apr 2022	0.0007	0.0008	0.0006	0.0006	0.0006	131,548,329
28 Apr 2022	0.0005	0.0007	0.0005	0.0007	0.0007	80,114,129
27 Apr 2022	0.0006	0.0006	0.0005	0.0006	0.0006	40,285,396
26 Apr 2022	0.0006	0.0007	0.0005	0.0006	0.0006	65,237,228
25 Apr 2022	0.0006	0.0006	0.0005	0.0005	0.0005	17,250,457
22 Apr 2022	0.0006	0.0006	0.0005	0.0006	0.0006	156,798,653
21 Apr 2022	0.0007	0.0007	0.0006	0.0006	0.0006	91,112,511
20 Apr 2022	0.0007	0.0008	0.0006	0.0007	0.0007	39,445,314
19 Apr 2022	0.0008	0.0009	0.0006	0.0007	0.0007	157,680,448
18 Apr 2022	0.0010	0.0010	0.0008	0.0009	0.0009	19,660,098
14 Apr 2022	0.0009	0.0009	0.0008	0.0009	0.0009	10,382,319
13 Apr 2022	0.0010	0.0011	0.0008	0.0009	0.0009	59,383,693
12 Apr 2022	0.0010	0.0011	0.0009	0.0010	0.0010	21,949,165
11 Apr 2022	0.0009	0.0010	0.0008	0.0009	0.0009	36,605,030
08 Apr 2022	0.0009	0.0010	0.0009	0.0010	0.0010	41,731,759
07 Apr 2022	0.0010	0.0010	0.0009	0.0009	0.0009	44,914,347
06 Apr 2022	0.0010	0.0010	0.0009	0.0010	0.0010	13,555,995
05 Apr 2022	0.0010	0.0010	0.0009	0.0009	0.0009	37,889,883
04 Apr 2022	0.0011	0.0011	0.0008	0.0010	0.0010	137,815,940
01 Apr 2022	0.0011	0.0011	0.0010	0.0011	0.0011	10,219,851
31 Mar 2022	0.0011	0.0012	0.0009	0.0010	0.0010	71,877,946
30 Mar 2022	0.0014	0.0014	0.0011	0.0012	0.0012	148,666,204
29 Mar 2022	0.0011	0.0016	0.0011	0.0014	0.0014	484,053,076
28 Mar 2022	0.0010	0.0011	0.0009	0.0011	0.0011	158,324,963
25 Mar 2022	0.0010	0.0011	0.0010	0.0010	0.0010	105,792,624
24 Mar 2022	0.0012	0.0013	0.0010	0.0010	0.0010	125,298,921
23 Mar 2022	0.0011	0.0013	0.0011	0.0012	0.0012	214,580,704
22 Mar 2022	0.0014	0.0015	0.0011	0.0012	0.0012	134,510,589
21 Mar 2022	0.0017	0.0018	0.0013	0.0014	0.0014	101,360,316
18 Mar 2022	0.0014	0.0018	0.0011	0.0017	0.0017	329,976,614
17 Mar 2022	0.0010	0.0013	0.0010	0.0013	0.0013	39,866,642
16 Mar 2022	0.0010	0.0010	0.0009	0.0010	0.0010	14,888,520
15 Mar 2022	0.0013	0.0013	0.0008	0.0010	0.0010	132,018,424
14 Mar 2022	0.0012	0.0015	0.0011	0.0012	0.0012	113,925,568
11 Mar 2022	0.0013	0.0013	0.0012	0.0012	0.0012	7,004,690
10 Mar 2022	0.0013	0.0013	0.0012	0.0013	0.0013	3,558,115
09 Mar 2022	0.0013	0.0015	0.0012	0.0013	0.0013	15,974,009
08 Mar 2022	0.0014	0.0014	0.0012	0.0014	0.0014	5,989,597
07 Mar 2022	0.0015	0.0016	0.0014	0.0015	0.0015	1,931,740
04 Mar 2022	0.0015	0.0015	0.0014	0.0015	0.0015	9,157,359
03 Mar 2022	0.0015	0.0016	0.0014	0.0015	0.0015	18,263,838
02 Mar 2022	0.0016	0.0019	0.0015	0.0015	0.0015	9,425,734
01 Mar 2022	0.0017	0.0017	0.0015	0.0017	0.0017	12,446,140
28 Feb 2022	0.0018	0.0018	0.0014	0.0016	0.0016	12,698,118
25 Feb 2022	0.0018	0.0018	0.0016	0.0018	0.0018	2,900,922
24 Feb 2022	0.0017	0.0018	0.0015	0.0018	0.0018	9,055,099
23 Feb 2022	0.0020	0.0021	0.0017	0.0019	0.0019	22,752,926
22 Feb 2022	0.0022	0.0023	0.0020	0.0020	0.0020	14,745,935
18 Feb 2022	0.0024	0.0024	0.0022	0.0023	0.0023	5,139,441
17 Feb 2022	0.0027	0.0027	0.0022	0.0022	0.0022	20,574,143
16 Feb 2022	0.0025	0.0025	0.0022	0.0024	0.0024	9,905,901
15 Feb 2022	0.0026	0.0027	0.0022	0.0023	0.0023	24,801,991
14 Feb 2022	0.0022	0.0029	0.0022	0.0026	0.0026	26,336,179
11 Feb 2022	0.0023	0.0025	0.0022	0.0022	0.0022	3,755,288
10 Feb 2022	0.0022	0.0026	0.0022	0.0024	0.0024	6,147,852
09 Feb 2022	0.0022	0.0025	0.0021	0.0025	0.0025	13,481,623
08 Feb 2022	0.0025	0.0025	0.0022	0.0023	0.0023	4,633,754
07 Feb 2022	0.0024	0.0028	0.0023	0.0024	0.0024	5,869,602
04 Feb 2022	0.0025	0.0025	0.0021	0.0023	0.0023	4,742,152
03 Feb 2022	0.0020	0.0027	0.0016	0.0024	0.0024	70,159,369
02 Feb 2022	0.0024	0.0025	0.0020	0.0020	0.0020	33,498,429
01 Feb 2022	0.0021	0.0023	0.0020	0.0022	0.0022	25,125,719
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.77%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,510.42-41.81(-0.14%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Friendable, Inc. (FDBL)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.77%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,510.42
-41.81(-0.14%)