FRIENDS WITH BENEFITS Historical Data

FWB
Download
Date Close Price change Market cap Trading volume
Aug 2025 $ 0.859
-5.33%
$ -- $ 32
Jul 2025 $ 0.911
+5.58%
$ -- $ 107
Jun 2025 $ 0.879
-0.55%
$ -- $ 19,490
May 2025 $ 0.882
+21.08%
$ 752,982 $ 14,746
Apr 2025 $ 0.742
+64.43%
$ 633,227 $ 4,439
Mar 2025 $ 0.679
-30.20%
$ 579,586 $ 1,809
Feb 2025 $ 1.15
-19.12%
$ -- $ 6,319
Jan 2025 $ 1.97
+23.03%
$ -- $ 82,795
Dec 2024 $ 1.57
-9.55%
$ 1.37 million $ 114,692
Nov 2024 $ 1.73
-7.06%
$ 1.48 million $ 139,433
Oct 2024 $ 2.05
+33.33%
$ 1.59 million $ 167,452
Sep 2024 $ 1.65
-33.38%
$ -- $ 101,987
Aug 2024 $ 2.48
-38.16%
$ 2.11 million $ 114,219
Jul 2024 $ 4.01
+13.08%
$ 3.42 million $ 124,032
Jun 2024 $ 3.55
-26.05%
$ 3.01 million $ 187,242
May 2024 $ 4.8
+17.54%
$ 4.08 million $ 480,925
Apr 2024 $ 4.1
-47.55%
$ 3.48 million $ 505,702
Mar 2024 $ 7.8
+80.51%
$ 6.62 million $ 2.72 million
Feb 2024 $ 4.33
-11.09%
$ 3.67 million $ 508,163
Jan 2024 $ 4.87
+114.83%
$ 4.13 million $ 2.09 million
Dec 2023 $ 2.26
-38.67%
$ 1.92 million $ 296,040
Nov 2023 $ 3.69
+25.70%
$ 3.13 million $ 113,207
Oct 2023 $ 2.94
-0.34%
$ 2.49 million $ 26,607
Sep 2023 $ 2.95
-20.66%
$ 2.49 million $ 73,569
Aug 2023 $ 3.71
+7.37%
$ 3.13 million $ 2.56 million
Jul 2023 $ 3.47
-16.77%
$ 2.92 million $ 1.61 million
Jun 2023 $ 4.17
-8.79%
$ 3.51 million $ 40,066
May 2023 $ 4.56
-22.15%
$ 3.84 million $ 101,209
Apr 2023 $ 5.86
+1.66%
$ 4.93 million $ 216,720
Mar 2023 $ 5.76
-34.84%
$ 4.84 million $ 116,152
Feb 2023 $ 8.84
+5.20%
$ 7.44 million $ 387,750
Jan 2023 $ 8.5
+8.68%
$ 7.08 million $ 1.23 million
Dec 2022 $ 7.82
-13.03%
$ 6.51 million $ 416,606
Nov 2022 $ 9
-22.54%
$ 7.38 million $ 311,140
Oct 2022 $ 11.62
+31.87%
$ 9.53 million $ 314,357
Sep 2022 $ 8.82
-9.23%
$ 7.23 million $ 130,269
Aug 2022 $ 9.71
-19.95%
$ 7.88 million $ 320,441
Jul 2022 $ 12.14
+4.42%
$ 9.84 million $ 369,760
Jun 2022 $ 11.57
+7.15%
$ 9.29 million $ 345,137
May 2022 $ 10.8
-13.36%
$ 8.6 million $ 6,356
Download