FRIENDS WITH BENEFITS Historical Data

FWB Page 19
Download
Date Close Price change Market cap Trading volume
Aug 6, 2022 $ 10.33
-9.12%
$ 8.38 million $ 20,983
Aug 5, 2022 $ 11.33
+6.26%
$ 9.19 million $ 3,604
Aug 4, 2022 $ 10.66
-4.15%
$ 8.65 million $ 3,777
Aug 3, 2022 $ 11.13
-2.83%
$ 9.03 million $ 5,243
Aug 2, 2022 $ 11.48
-2.60%
$ 9.31 million $ 6,498
Aug 1, 2022 $ 11.77
-2.97%
$ 9.55 million $ 2,547
Jul 31, 2022 $ 12.14
-4.24%
$ 9.84 million $ 3,661
Jul 30, 2022 $ 12.67
-5.06%
$ 10.28 million $ 6,292
Jul 29, 2022 $ 13.39
+3.92%
$ 10.86 million $ 15,031
Jul 28, 2022 $ 12.88
+4.54%
$ 10.45 million $ 7,637
Jul 27, 2022 $ 12.31
+18.69%
$ 9.99 million $ 14,994
Jul 26, 2022 $ 10.36
-6.21%
$ 8.41 million $ 7,794
Jul 25, 2022 $ 11.09
-10.79%
$ 9 million $ 8,442
Jul 24, 2022 $ 12.46
+0.51%
$ 10.1 million $ 3,985
Jul 23, 2022 $ 12.11
-1.01%
$ 9.82 million $ 4,156
Jul 22, 2022 $ 12.19
-4.30%
$ 9.89 million $ 4,831
Jul 21, 2022 $ 12.74
+1.21%
$ 10.34 million $ 3,235
Jul 20, 2022 $ 12.66
-3.15%
$ 10.27 million $ 11,026
Jul 19, 2022 $ 13.05
+0.24%
$ 10.58 million $ 1,624
Jul 18, 2022 $ 13.01
+3.58%
$ 10.55 million $ 759
Jul 17, 2022 $ 12.56
+4.03%
$ 10.19 million $ 226
Jul 16, 2022 $ 12.07
-4.91%
$ 9.69 million $ 10,010
Jul 15, 2022 $ 12.7
+4.82%
$ 10.2 million $ 5,180
Jul 14, 2022 $ 12.11
+7.29%
$ 9.72 million $ 4,035
Jul 13, 2022 $ 11.27
+1.32%
$ 9.05 million $ 11,238
Jul 12, 2022 $ 11.18
-5.58%
$ 8.98 million $ 2,736
Jul 11, 2022 $ 11.83
-7.07%
$ 9.5 million $ 17,453
Jul 10, 2022 $ 12.73
-5.85%
$ 10.23 million $ 17,171
Jul 9, 2022 $ 13.52
-1.97%
$ 10.86 million $ 47,317
Jul 8, 2022 $ 13.8
-2.56%
$ 11.08 million $ 52,517
Jul 7, 2022 $ 14.16
+3.11%
$ 11.37 million $ 38,165
Jul 6, 2022 $ 13.74
+4.18%
$ 11.03 million $ 10,031
Jul 5, 2022 $ 13.18
+2.56%
$ 10.59 million $ 17,279
Jul 4, 2022 $ 12.84
+5.31%
$ 10.31 million $ 6,126
Jul 3, 2022 $ 12.19
+2.53%
$ 9.79 million $ 14,464
Jul 2, 2022 $ 11.88
+2.44%
$ 9.54 million $ 12,172
Jul 1, 2022 $ 11.63
+0.11%
$ 9.34 million $ 10,173
Jun 30, 2022 $ 11.57
-5.07%
$ 9.29 million $ 9,557
Jun 29, 2022 $ 12.22
-0.80%
$ 9.81 million $ 10,391
Jun 28, 2022 $ 12.32
-4.42%
$ 9.89 million $ 11,257
Jun 27, 2022 $ 12.89
-2.67%
$ 10.35 million $ 14,620
Jun 26, 2022 $ 13.24
-4.07%
$ 10.64 million $ 11,125
Jun 25, 2022 $ 13.81
-0.70%
$ 11.09 million $ 8,497
Jun 24, 2022 $ 13.93
+9.30%
$ 11.19 million $ 19,843
Jun 23, 2022 $ 12.75
+12.48%
$ 10.24 million $ 22,775
Jun 22, 2022 $ 11.34
-10.56%
$ 9.11 million $ 28,735
Jun 21, 2022 $ 12.68
+2.05%
$ 10.18 million $ 14,028
Jun 20, 2022 $ 12.42
+0.96%
$ 9.98 million $ 15,702
Jun 19, 2022 $ 12.3
+15.32%
$ 9.88 million $ 13,369
Jun 18, 2022 $ 10.65
-9.42%
$ 8.56 million $ 6,481