FRIENDS WITH BENEFITS Historical Data

FWB Page 18
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 8.57
-1.72%
$ 7.03 million $ 4,044
Sep 24, 2022 $ 8.71
-0.37%
$ 7.14 million $ 3,692
Sep 23, 2022 $ 8.75
-0.94%
$ 7.18 million $ 4,842
Sep 22, 2022 $ 8.84
+6.26%
$ 7.25 million $ 7,578
Sep 21, 2022 $ 8.32
-5.75%
$ -- $ 6,872
Sep 20, 2022 $ 8.82
-3.70%
$ 7.24 million $ 1,713
Sep 19, 2022 $ 9.17
+3.79%
$ 7.52 million $ 3,737
Sep 18, 2022 $ 8.85
-7.51%
$ 7.26 million $ 6,030
Sep 17, 2022 $ 9.57
+3.03%
$ 7.85 million $ 1,505
Sep 16, 2022 $ 9.29
-2.15%
$ 7.62 million $ 4,002
Sep 15, 2022 $ 9.5
-8.19%
$ 7.79 million $ 5,775
Sep 14, 2022 $ 10.35
+6.24%
$ 8.49 million $ 6,725
Sep 13, 2022 $ 9.74
-5.24%
$ 7.99 million $ 6,475
Sep 12, 2022 $ 10.26
-4.79%
$ 8.42 million $ 1,960
Sep 11, 2022 $ 10.78
-0.47%
$ 8.84 million $ 603
Sep 10, 2022 $ 10.83
+2.76%
$ 8.88 million $ 2,730
Sep 9, 2022 $ 10.53
+3.82%
$ 8.58 million $ 1,364
Sep 8, 2022 $ 10.17
-2.47%
$ 8.29 million $ 6,240
Sep 7, 2022 $ 10.44
+7.50%
$ 8.51 million $ 6,377
Sep 6, 2022 $ 9.73
-2.30%
$ 7.93 million $ 3,028
Sep 5, 2022 $ 9.92
+1.38%
$ 8.09 million $ 2,920
Sep 4, 2022 $ 9.78
-1.09%
$ 7.98 million $ 4,434
Sep 3, 2022 $ 9.89
-0.41%
$ 8.06 million $ 5,112
Sep 2, 2022 $ 9.93
+0.06%
$ 8.1 million $ 3,506
Sep 1, 2022 $ 9.92
+2.17%
$ 8.05 million $ 4,128
Aug 31, 2022 $ 9.71
+2.32%
$ 7.88 million $ 2,589
Aug 30, 2022 $ 9.52
-2.60%
$ 7.72 million $ 9,311
Aug 29, 2022 $ 9.77
+11.70%
$ 7.92 million $ 11,585
Aug 28, 2022 $ 8.74
-5.16%
$ 7.09 million $ 7,281
Aug 27, 2022 $ 9.22
+2.30%
$ 7.48 million $ 12,352
Aug 26, 2022 $ 9.02
-3.28%
$ 7.32 million $ 24,114
Aug 25, 2022 $ 9.34
+0.95%
$ 7.58 million $ 5,436
Aug 24, 2022 $ 9.27
+1.83%
$ 7.52 million $ 5,950
Aug 23, 2022 $ 9.11
-11.96%
$ 7.39 million $ 48,878
Aug 22, 2022 $ 10.32
+6.58%
$ 8.37 million $ 11,262
Aug 21, 2022 $ 9.68
+2.44%
$ 7.86 million $ 2,918
Aug 20, 2022 $ 9.45
+1.60%
$ 7.67 million $ 12,891
Aug 19, 2022 $ 9.31
-16.49%
$ 7.55 million $ 29,443
Aug 18, 2022 $ 11.16
-2.33%
$ 9.05 million $ 6,725
Aug 17, 2022 $ 11.43
-5.07%
$ 9.27 million $ 8,889
Aug 16, 2022 $ 12.03
-0.41%
$ 9.76 million $ 4,783
Aug 15, 2022 $ 12.1
-3.70%
$ 9.82 million $ 8,348
Aug 14, 2022 $ 12.58
-1.31%
$ 10.2 million $ 6,393
Aug 13, 2022 $ 12.76
+5.47%
$ 10.35 million $ 9,628
Aug 12, 2022 $ 12.08
+4.63%
$ 9.8 million $ 7,167
Aug 11, 2022 $ 11.54
+1.54%
$ 9.36 million $ 9,674
Aug 10, 2022 $ 11.36
+3.42%
$ 9.22 million $ 9,737
Aug 9, 2022 $ 11
-3.19%
$ 8.92 million $ 4,201
Aug 8, 2022 $ 11.36
+7.88%
$ 9.22 million $ 9,686
Aug 7, 2022 $ 10.52
+1.87%
$ 8.54 million $ 8,547