Australia markets open in 5 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.00040.00040.00030.00040.0004220,423,278
23 June 20220.00040.00040.00030.00040.0004156,153,500
22 June 20220.00050.00050.00030.00030.0003296,081,980
21 June 20220.00050.00050.00040.00040.0004447,348,769
17 June 20220.00030.00050.00030.00050.0005778,448,334
16 June 20220.00030.00030.00020.00030.000377,604,973
15 June 20220.00030.00030.00020.00020.000229,690,976
14 June 20220.00020.00030.00020.00020.000228,268,506
13 June 20220.00030.00030.00020.00020.000261,393,521
10 June 20220.00020.00030.00020.00030.000337,330,966
09 June 20220.00030.00030.00020.00020.000262,461,892
08 June 20220.00030.00040.00020.00030.0003226,223,881
07 June 20220.00030.00030.00020.00020.000289,831,994
06 June 20220.00030.00030.00020.00030.000326,782,461
03 June 20220.00030.00030.00020.00030.000360,268,327
02 June 20220.00040.00040.00020.00020.000252,110,000
01 June 20220.00030.00030.00020.00030.000399,301,442
31 May 20220.00030.00040.00030.00030.0003155,192,094
27 May 20220.00040.00040.00030.00030.0003106,640,433
26 May 20220.00050.00050.00030.00040.000436,662,001
25 May 20220.00040.00050.00030.00040.0004175,959,257
24 May 20220.00040.00050.00040.00040.000429,935,575
23 May 20220.00040.00050.00030.00040.0004105,401,698
20 May 20220.00030.00040.00030.00030.000333,710,000
19 May 20220.00040.00040.00030.00030.000359,596,466
18 May 20220.00030.00040.00030.00030.000318,152,900
17 May 20220.00040.00050.00040.00040.000445,110,211
16 May 20220.00050.00050.00030.00050.000543,280,419
13 May 20220.00040.00050.00030.00050.000561,227,040
12 May 20220.00040.00050.00040.00040.000497,212,731
11 May 20220.00050.00060.00040.00040.000468,848,007
10 May 20220.00060.00060.00050.00050.000588,213,465
09 May 20220.00050.00060.00050.00050.000556,187,574
06 May 20220.00060.00070.00050.00050.000555,866,564
05 May 20220.00070.00070.00060.00070.000770,873,068
04 May 20220.00080.00090.00060.00070.000797,920,172
03 May 20220.00070.00080.00070.00080.0008189,550,096
02 May 20220.00070.00070.00060.00070.000712,291,202
29 Apr 20220.00070.00080.00060.00060.0006131,548,329
28 Apr 20220.00050.00070.00050.00070.000780,114,129
27 Apr 20220.00060.00060.00050.00060.000640,285,396
26 Apr 20220.00060.00070.00050.00060.000665,237,228
25 Apr 20220.00060.00060.00050.00050.000517,250,457
22 Apr 20220.00060.00060.00050.00060.0006156,798,653
21 Apr 20220.00070.00070.00060.00060.000691,112,511
20 Apr 20220.00070.00080.00060.00070.000739,445,314
19 Apr 20220.00080.00090.00060.00070.0007157,680,448
18 Apr 20220.00100.00100.00080.00090.000919,660,098
14 Apr 20220.00090.00090.00080.00090.000910,382,319
13 Apr 20220.00100.00110.00080.00090.000959,383,693
12 Apr 20220.00100.00110.00090.00100.001021,949,165
11 Apr 20220.00090.00100.00080.00090.000936,605,030
08 Apr 20220.00090.00100.00090.00100.001041,731,759
07 Apr 20220.00100.00100.00090.00090.000944,914,347
06 Apr 20220.00100.00100.00090.00100.001013,555,995
05 Apr 20220.00100.00100.00090.00090.000937,889,883
04 Apr 20220.00110.00110.00080.00100.0010137,815,940
01 Apr 20220.00110.00110.00100.00110.001110,219,851
31 Mar 20220.00110.00120.00090.00100.001071,877,946
30 Mar 20220.00140.00140.00110.00120.0012148,666,204
29 Mar 20220.00110.00160.00110.00140.0014484,053,076
28 Mar 20220.00100.00110.00090.00110.0011158,324,963
25 Mar 20220.00100.00110.00100.00100.0010105,792,624
24 Mar 20220.00120.00130.00100.00100.0010125,298,921
23 Mar 20220.00110.00130.00110.00120.0012214,580,704
22 Mar 20220.00140.00150.00110.00120.0012134,510,589
21 Mar 20220.00170.00180.00130.00140.0014101,360,316
18 Mar 20220.00140.00180.00110.00170.0017329,976,614
17 Mar 20220.00100.00130.00100.00130.001339,866,642
16 Mar 20220.00100.00100.00090.00100.001014,888,520
15 Mar 20220.00130.00130.00080.00100.0010132,018,424
14 Mar 20220.00120.00150.00110.00120.0012113,925,568
11 Mar 20220.00130.00130.00120.00120.00127,004,690
10 Mar 20220.00130.00130.00120.00130.00133,558,115
09 Mar 20220.00130.00150.00120.00130.001315,974,009
08 Mar 20220.00140.00140.00120.00140.00145,989,597
07 Mar 20220.00150.00160.00140.00150.00151,931,740
04 Mar 20220.00150.00150.00140.00150.00159,157,359
03 Mar 20220.00150.00160.00140.00150.001518,263,838
02 Mar 20220.00160.00190.00150.00150.00159,425,734
01 Mar 20220.00170.00170.00150.00170.001712,446,140
28 Feb 20220.00180.00180.00140.00160.001612,698,118
25 Feb 20220.00180.00180.00160.00180.00182,900,922
24 Feb 20220.00170.00180.00150.00180.00189,055,099
23 Feb 20220.00200.00210.00170.00190.001922,752,926
22 Feb 20220.00220.00230.00200.00200.002014,745,935
18 Feb 20220.00240.00240.00220.00230.00235,139,441
17 Feb 20220.00270.00270.00220.00220.002220,574,143
16 Feb 20220.00250.00250.00220.00240.00249,905,901
15 Feb 20220.00260.00270.00220.00230.002324,801,991
14 Feb 20220.00220.00290.00220.00260.002626,336,179
11 Feb 20220.00230.00250.00220.00220.00223,755,288
10 Feb 20220.00220.00260.00220.00240.00246,147,852
09 Feb 20220.00220.00250.00210.00250.002513,481,623
08 Feb 20220.00250.00250.00220.00230.00234,633,754
07 Feb 20220.00240.00280.00230.00240.00245,869,602
04 Feb 20220.00250.00250.00210.00230.00234,742,152
03 Feb 20220.00200.00270.00160.00240.002470,159,369
02 Feb 20220.00240.00250.00200.00200.002033,498,429
01 Feb 20220.00210.00230.00200.00220.002225,125,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...