FRIENDS WITH BENEFITS Historical Data

FWB Page 4
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 2.05
+8.45%
$ 1.75 million $ 12,108
Oct 23, 2024 $ 1.9
-5.99%
$ 1.62 million $ 20,124
Oct 22, 2024 $ 2
-22.94%
$ 1.71 million $ 98,293
Oct 21, 2024 $ 1.56
-2.80%
$ 1.33 million $ 2,850
Oct 20, 2024 $ 1.6
-6.84%
$ 1.37 million $ 4,214
Oct 19, 2024 $ 1.72
+14.43%
$ 1.47 million $ 6,071
Oct 17, 2024 $ 1.51
-2.11%
$ -- $ 493
Oct 16, 2024 $ 1.54
+0.00%
$ 1.32 million $ 443
Oct 14, 2024 $ 1.5
+1.98%
$ -- $ 1,245
Oct 13, 2024 $ 1.47
-6.94%
$ 1.25 million $ 1,221
Oct 12, 2024 $ 1.58
+2.83%
$ 1.35 million $ 479
Sep 26, 2024 $ 1.65
-0.20%
$ -- $ 18,032
Sep 25, 2024 $ 1.66
-3.12%
$ 1.41 million $ 18,083
Sep 24, 2024 $ 2.4
+0.45%
$ 2.05 million $ 6,363
Sep 23, 2024 $ 2.39
-8.26%
$ 2.04 million $ 9,013
Sep 20, 2024 $ 2.25
-0.48%
$ -- $ 4,070
Sep 19, 2024 $ 2.15
-0.24%
$ -- $ 3,880
Sep 13, 2024 $ 2.37
+3.42%
$ 2.02 million $ 2,465
Sep 12, 2024 $ 2.3
+0.00%
$ 1.96 million $ 1,191
Sep 5, 2024 $ 2.05
+0.21%
$ -- $ 17,694
Sep 4, 2024 $ 2.03
-1.73%
$ 1.73 million $ 17,827
Sep 1, 2024 $ 2.46
-1.01%
$ -- $ 3,367
Aug 31, 2024 $ 2.48
+4.75%
$ 2.11 million $ 5,819
Aug 30, 2024 $ 2.4
-2.72%
$ -- $ 3,826
Aug 29, 2024 $ 2.47
-0.95%
$ 2.1 million $ 3,943
Aug 24, 2024 $ 2.83
+0.83%
$ 2.41 million $ 3,760
Aug 23, 2024 $ 2.81
+10.60%
$ 2.39 million $ 6,234
Aug 22, 2024 $ 2.54
+0.58%
$ 2.16 million $ 4,175
Aug 17, 2024 $ 2.67
+0.32%
$ -- $ 12,774
Aug 16, 2024 $ 2.66
-2.28%
$ 2.26 million $ 14,187
Aug 15, 2024 $ 2.72
-4.05%
$ 2.32 million $ 9,314
Aug 12, 2024 $ 2.84
+3.33%
$ 2.42 million $ 2,784
Aug 11, 2024 $ 2.75
+3.26%
$ 2.34 million $ 4,874
Aug 10, 2024 $ 2.51
+1.03%
$ -- $ 2,100
Aug 9, 2024 $ 2.48
-0.17%
$ 2.11 million $ 2,077
Aug 8, 2024 $ 2.46
+8.51%
$ 2.09 million $ 2,672
Aug 7, 2024 $ 2.27
-5.81%
$ 1.93 million $ 6,339
Aug 5, 2024 $ 2.24
-10.40%
$ 1.91 million $ 4,915
Aug 4, 2024 $ 2.5
-12.69%
$ 2.13 million $ 7,757
Aug 3, 2024 $ 2.87
-17.40%
$ 2.44 million $ 4,283
Aug 2, 2024 $ 3.47
-10.76%
$ 2.96 million $ 8,383
Aug 1, 2024 $ 3.84
-4.30%
$ 3.27 million $ 4,003
Jul 31, 2024 $ 4.01
+8.25%
$ 3.42 million $ 15,912
Jul 30, 2024 $ 3.71
+8.25%
$ 3.16 million $ 19,201
Jul 26, 2024 $ 3.89
+2.98%
$ 3.3 million $ 3,577
Jul 25, 2024 $ 3.77
+6.14%
$ 3.2 million $ 4,686
Jul 24, 2024 $ 3.56
-3.43%
$ 3.02 million $ 2,921
Jul 22, 2024 $ 3.72
-1.58%
$ 3.15 million $ 14,135
Jul 21, 2024 $ 3.77
-0.82%
$ 3.2 million $ 14,244
Jul 17, 2024 $ 3.48
+0.57%
$ -- $ 2,962