FDBL

Friendable (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Friendable Inc (PK) FDBL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0011 -5.26% 0.0198 09:50:31
Close Price Low Price High Price Open Price Previous Close
0.0198 0.021 0.0198 0.0209
more quote information »

FDBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02170.0290.01980.0215938221,285-0.0019-8.76%
1 Month0.03590.060.01980.0306401239,111-0.0161-44.85%
3 Months0.072970.1750.01980.0492735201,174-0.05317-72.87%
6 Months0.05030.1750.01980.0543262111,938-0.0305-60.64%
1 Year0.260.98990.01980.066689667,018-0.2402-92.38%
3 Years0.00010.98990.0000010.000282612,920,3380.019719,700.0%
5 Years0.01090.98990.0000010.001946813,826,3670.008981.65%

FDBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 0.0209 0.0002 0.97% 0.0209 0.0209 0.02045 83,607
Sep 21 2020 0.0207 0.00 0.0% 0.02025 0.0207 0.02025 40,560
Sep 18 2020 0.0207 0.0002 0.98% 0.0215 0.0215 0.0198 200,050
Sep 17 2020 0.0205 -0.0035 -14.58% 0.022 0.0223 0.0205 459,749
Sep 16 2020 0.024 -0.0009 -3.61% 0.0217 0.029 0.02165 322,461
Sep 15 2020 0.0249 -0.01 -28.65% 0.0349 0.0349 0.0201 1,252,244
Sep 14 2020 0.0349 0.0004 1.16% 0.03745 0.03745 0.025 113,736
Sep 11 2020 0.0345 -0.0004 -1.15% 0.033185 0.0345 0.0301 94,004
Sep 10 2020 0.0349 -0.0022 -5.93% 0.0325 0.035 0.0301 147,501
Sep 09 2020 0.0371 0.0071 23.67% 0.029 0.0383 0.029 147,594
Sep 08 2020 0.03 -0.00751 -20.02% 0.0375 0.0375 0.03 145,388
Sep 04 2020 0.03751 -0.00239 -5.99% 0.0395 0.0395 0.033875 62,432
Sep 03 2020 0.0399 -0.00288 -6.72% 0.034 0.0399 0.0325 226,915
Sep 02 2020 0.042775 -0.00463 -9.76% 0.0488 0.06 0.03155 704,089
Sep 01 2020 0.0474 0.00228 5.05% 0.0475 0.0475 0.029 114,199
Aug 31 2020 0.04512 0.00272 6.42% 0.036 0.0488 0.036 17,102
Aug 28 2020 0.0424 0.0024 6.0% 0.0488 0.0488 0.0424 5,041
Aug 27 2020 0.04 0.0041 11.42% 0.0359 0.043 0.03 167,325
Aug 26 2020 0.0359 0.00 0.0% 0.0359 0.0359 0.0359 0
Aug 25 2020 0.0359 -0.004 -10.03% 0.03135 0.036 0.03135 40,599
Aug 24 2020 0.0399 0.0001 0.25% 0.04 0.04 0.035 37,887
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.