FDBL

Friendable (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.00135 -9.09% 0.0135 16:51:55
Open Price Low Price High Price Close Price Prev Close
0.0153 0.0135 0.0153 0.0135 0.01485
more quote information »

FDBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0130.01690.01290.01425661,368,1590.00053.85%
1 Month0.01950.01950.011050.01355252,858,687-0.006-30.77%
3 Months0.03890.04170.011050.01942712,972,038-0.0254-65.3%
6 Months0.0140.09790.010.0257615,456,047-0.0005-3.57%
1 Year0.100.1750.00780.02586122,925,327-0.0865-86.5%
3 Years0.00010.98990.0000010.00761784,348,0680.013413,400.0%
5 Years0.011350.98990.0000010.00227513,360,5200.0021518.94%

FDBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.0135 -0.00135 -9.09% 0.0153 0.0153 0.0135 663,064
Jun 10 2021 0.01485 -0.00065 -4.19% 0.01565 0.01565 0.0144 525,768
Jun 09 2021 0.0155 0.0003 1.97% 0.01435 0.0169 0.0132 869,085
Jun 08 2021 0.0152 0.0022 16.92% 0.01555 0.01555 0.0129 2,433,650
Jun 07 2021 0.013 -0.0001 -0.76% 0.0153 0.0153 0.01295 2,047,922
Jun 04 2021 0.0131 0.0002 1.55% 0.013 0.0147 0.0129 964,369
Jun 03 2021 0.0129 -0.0011 -7.86% 0.01495 0.0154 0.0117 3,283,226
Jun 02 2021 0.014 0.00185 15.23% 0.01105 0.017 0.01105 4,335,725
Jun 01 2021 0.01215 0.00015 1.25% 0.0124 0.0127 0.0111 765,722
May 28 2021 0.012 0.00 0.0% 0.0121 0.0127 0.0114 1,873,342
May 27 2021 0.012 -0.0004 -3.19% 0.0125 0.01295 0.0113 9,971,927
May 26 2021 0.012395 -0.00061 -4.65% 0.0138 0.0138 0.0121 8,613,497
May 25 2021 0.013 -0.0016 -10.96% 0.0148 0.0148 0.0126 4,564,459
May 24 2021 0.0146 -0.0008 -5.19% 0.014825 0.015 0.013 1,600,661
May 21 2021 0.0154 0.0001 0.65% 0.0152 0.016 0.0143 3,424,247
May 20 2021 0.0153 -0.0012 -7.27% 0.0169 0.0171 0.0152 6,651,668
May 19 2021 0.0165 0.00 0.0% 0.01765 0.01765 0.0165 274,406
May 18 2021 0.0165 -0.00075 -4.35% 0.0172 0.0188 0.0165 1,181,601
May 17 2021 0.01725 0.00005 0.29% 0.019 0.019 0.0166 321,442
May 14 2021 0.0172 0.0005 2.99% 0.0195 0.0195 0.0168 612,334
See More Historical Prices »


Your Recent History
USOTC
FDBL
Friendable..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.