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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	0.0030	0.0031	0.0028	0.0031	0.0031	1,222,163
14 Jan 2022	0.0031	0.0032	0.0028	0.0030	0.0030	10,738,988
13 Jan 2022	0.0034	0.0034	0.0030	0.0033	0.0033	9,057,839
12 Jan 2022	0.0035	0.0035	0.0030	0.0033	0.0033	14,444,429
11 Jan 2022	0.0043	0.0045	0.0029	0.0035	0.0035	33,940,974
10 Jan 2022	0.0033	0.0035	0.0029	0.0030	0.0030	9,836,660
07 Jan 2022	0.0032	0.0036	0.0031	0.0034	0.0034	10,780,927
06 Jan 2022	0.0036	0.0039	0.0031	0.0033	0.0033	9,783,310
05 Jan 2022	0.0031	0.0040	0.0031	0.0036	0.0036	26,110,274
04 Jan 2022	0.0030	0.0031	0.0027	0.0031	0.0031	4,468,494
03 Jan 2022	0.0031	0.0031	0.0028	0.0030	0.0030	2,689,633
31 Dec 2021	0.0032	0.0032	0.0028	0.0029	0.0029	7,415,232
30 Dec 2021	0.0038	0.0038	0.0026	0.0032	0.0032	15,059,932
29 Dec 2021	0.0042	0.0042	0.0031	0.0036	0.0036	4,508,045
28 Dec 2021	0.0047	0.0049	0.0032	0.0042	0.0042	7,302,066
27 Dec 2021	0.0048	0.0049	0.0040	0.0040	0.0040	2,481,114
23 Dec 2021	0.0047	0.0048	0.0034	0.0040	0.0040	7,289,045
22 Dec 2021	0.0038	0.0042	0.0038	0.0039	0.0039	1,701,967
21 Dec 2021	0.0039	0.0042	0.0038	0.0041	0.0041	2,093,320
20 Dec 2021	0.0038	0.0043	0.0038	0.0040	0.0040	670,700
17 Dec 2021	0.0041	0.0043	0.0033	0.0043	0.0043	3,270,959
16 Dec 2021	0.0041	0.0043	0.0037	0.0039	0.0039	579,731
15 Dec 2021	0.0040	0.0042	0.0035	0.0041	0.0041	2,530,071
14 Dec 2021	0.0040	0.0042	0.0033	0.0037	0.0037	2,397,530
13 Dec 2021	0.0044	0.0046	0.0038	0.0038	0.0038	2,407,912
10 Dec 2021	0.0048	0.0048	0.0041	0.0044	0.0044	2,427,458
09 Dec 2021	0.0042	0.0048	0.0035	0.0046	0.0046	6,244,176
08 Dec 2021	0.0046	0.0046	0.0036	0.0042	0.0042	1,441,460
07 Dec 2021	0.0036	0.0046	0.0033	0.0043	0.0043	14,599,719
06 Dec 2021	0.0036	0.0036	0.0028	0.0032	0.0032	7,412,160
03 Dec 2021	0.0039	0.0040	0.0037	0.0038	0.0038	1,388,296
02 Dec 2021	0.0039	0.0043	0.0037	0.0043	0.0043	2,135,659
01 Dec 2021	0.0042	0.0046	0.0040	0.0041	0.0041	4,517,038
30 Nov 2021	0.0046	0.0048	0.0040	0.0044	0.0044	6,075,936
29 Nov 2021	0.0046	0.0050	0.0046	0.0046	0.0046	831,800
26 Nov 2021	0.0054	0.0054	0.0043	0.0049	0.0049	884,400
24 Nov 2021	0.0049	0.0052	0.0044	0.0050	0.0050	2,492,024
23 Nov 2021	0.0043	0.0053	0.0043	0.0046	0.0046	1,195,461
22 Nov 2021	0.0047	0.0056	0.0046	0.0050	0.0050	5,381,680
19 Nov 2021	0.0050	0.0052	0.0044	0.0052	0.0052	10,668,958
18 Nov 2021	0.0045	0.0050	0.0040	0.0050	0.0050	4,857,416
17 Nov 2021	0.0045	0.0050	0.0044	0.0045	0.0045	1,733,898
16 Nov 2021	0.0044	0.0050	0.0044	0.0045	0.0045	2,358,697
15 Nov 2021	0.0044	0.0055	0.0044	0.0047	0.0047	583,865
12 Nov 2021	0.0053	0.0055	0.0046	0.0055	0.0055	3,391,891
11 Nov 2021	0.0056	0.0056	0.0046	0.0048	0.0048	6,195,828
10 Nov 2021	0.0050	0.0059	0.0046	0.0055	0.0055	3,585,186
09 Nov 2021	0.0046	0.0050	0.0046	0.0050	0.0050	4,163,631
08 Nov 2021	0.0047	0.0050	0.0046	0.0050	0.0050	2,733,274
05 Nov 2021	0.0045	0.0055	0.0045	0.0049	0.0049	6,885,088
04 Nov 2021	0.0056	0.0059	0.0043	0.0052	0.0052	10,392,077
03 Nov 2021	0.0038	0.0057	0.0037	0.0055	0.0055	35,729,388
02 Nov 2021	0.0045	0.0049	0.0038	0.0039	0.0039	25,639,223
01 Nov 2021	0.0050	0.0050	0.0043	0.0045	0.0045	16,890,079
29 Oct 2021	0.0056	0.0059	0.0045	0.0050	0.0050	12,485,865
28 Oct 2021	0.0055	0.0060	0.0054	0.0055	0.0055	6,770,523
27 Oct 2021	0.0052	0.0063	0.0052	0.0055	0.0055	8,747,085
26 Oct 2021	0.0057	0.0061	0.0055	0.0059	0.0059	7,754,875
25 Oct 2021	0.0062	0.0069	0.0053	0.0057	0.0057	30,898,733
22 Oct 2021	0.0064	0.0068	0.0062	0.0064	0.0064	9,081,615
21 Oct 2021	0.0065	0.0069	0.0063	0.0068	0.0068	5,955,813
20 Oct 2021	0.0073	0.0073	0.0064	0.0065	0.0065	7,114,998
19 Oct 2021	0.0065	0.0067	0.0063	0.0067	0.0067	8,712,333
18 Oct 2021	0.0068	0.0074	0.0065	0.0066	0.0066	15,570,900
15 Oct 2021	0.0075	0.0075	0.0067	0.0070	0.0070	9,811,879
14 Oct 2021	0.0080	0.0082	0.0072	0.0075	0.0075	8,433,306
13 Oct 2021	0.0072	0.0082	0.0068	0.0078	0.0078	34,251,216
12 Oct 2021	0.0072	0.0072	0.0067	0.0070	0.0070	15,265,509
11 Oct 2021	0.0067	0.0072	0.0066	0.0068	0.0068	3,814,607
08 Oct 2021	0.0066	0.0069	0.0065	0.0067	0.0067	6,603,410
07 Oct 2021	0.0072	0.0072	0.0066	0.0067	0.0067	13,912,539
06 Oct 2021	0.0072	0.0073	0.0069	0.0071	0.0071	3,056,165
05 Oct 2021	0.0072	0.0074	0.0068	0.0072	0.0072	11,803,401
04 Oct 2021	0.0079	0.0083	0.0072	0.0073	0.0073	11,510,181
01 Oct 2021	0.0082	0.0082	0.0074	0.0079	0.0079	12,595,318
30 Sept 2021	0.0083	0.0086	0.0072	0.0080	0.0080	21,670,051
29 Sept 2021	0.0094	0.0094	0.0075	0.0087	0.0087	28,477,542
28 Sept 2021	0.0095	0.0109	0.0083	0.0086	0.0086	24,287,840
27 Sept 2021	0.0092	0.0127	0.0087	0.0097	0.0097	79,725,052
24 Sept 2021	0.0070	0.0085	0.0068	0.0084	0.0084	48,182,674
23 Sept 2021	0.0070	0.0078	0.0064	0.0066	0.0066	40,829,550
22 Sept 2021	0.0067	0.0077	0.0064	0.0070	0.0070	22,732,865
21 Sept 2021	0.0068	0.0070	0.0063	0.0066	0.0066	3,253,261
20 Sept 2021	0.0071	0.0075	0.0061	0.0066	0.0066	16,436,026
17 Sept 2021	0.0080	0.0080	0.0070	0.0075	0.0075	3,902,811
16 Sept 2021	0.0075	0.0078	0.0070	0.0078	0.0078	5,960,903
15 Sept 2021	0.0079	0.0079	0.0074	0.0074	0.0074	10,543,636
14 Sept 2021	0.0084	0.0084	0.0076	0.0078	0.0078	10,133,069
13 Sept 2021	0.0080	0.0084	0.0076	0.0081	0.0081	3,388,298
10 Sept 2021	0.0083	0.0084	0.0076	0.0078	0.0078	4,969,976
09 Sept 2021	0.0081	0.0082	0.0077	0.0078	0.0078	5,142,072
08 Sept 2021	0.0085	0.0085	0.0080	0.0081	0.0081	7,553,510
07 Sept 2021	0.0087	0.0087	0.0080	0.0083	0.0083	14,919,914
03 Sept 2021	0.0087	0.0094	0.0079	0.0084	0.0084	24,135,110
02 Sept 2021	0.0105	0.0110	0.0082	0.0086	0.0086	38,558,363
01 Sept 2021	0.0138	0.0138	0.0102	0.0110	0.0110	21,997,542
31 Aug 2021	0.0110	0.0148	0.0100	0.0131	0.0131	50,740,898
30 Aug 2021	0.0080	0.0115	0.0079	0.0100	0.0100	28,263,768
27 Aug 2021	0.0082	0.0089	0.0079	0.0080	0.0080	10,197,671
26 Aug 2021	0.0082	0.0085	0.0079	0.0084	0.0084	23,053,651
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7182-0.0031(-0.43%)

ASX 2007,408.80-8.50(-0.11%)

OIL84.91+1.09(+1.30%)

GOLD1,810.30-6.20(-0.34%)

BTC-AUD57,820.67-1,571.35(-2.65%)

Friendable, Inc. (FDBL)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7182
-0.0031(-0.43%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
84.91
+1.09(+1.30%)

GOLD
1,810.30
-6.20(-0.34%)

BTC-AUD
57,820.67
-1,571.35(-2.65%)