FRIENDS WITH BENEFITS Historical Data

FWB Page 5
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 3.46
-11.28%
$ 2.94 million $ 3,016
Jul 15, 2024 $ 3.9
+22.39%
$ 3.31 million $ 6,973
Jul 14, 2024 $ 3.19
+3.65%
$ 2.71 million $ 2,336
Jul 13, 2024 $ 3.08
+0.36%
$ 2.61 million $ 2,216
Jul 10, 2024 $ 3.21
+0.96%
$ -- $ 3,095
Jul 9, 2024 $ 3.18
-0.04%
$ 2.7 million $ 3,063
Jul 7, 2024 $ 3.3
-1.62%
$ -- $ 4,582
Jul 6, 2024 $ 3.35
+1.38%
$ 2.85 million $ 4,655
Jul 5, 2024 $ 3.31
+10.09%
$ 2.81 million $ 11,163
Jul 1, 2024 $ 3.58
+0.82%
$ -- $ 5,294
Jun 30, 2024 $ 3.55
-0.31%
$ 3.01 million $ 8,240
Jun 29, 2024 $ 3.94
+0.53%
$ -- $ 2,595
Jun 28, 2024 $ 3.92
-1.83%
$ 3.33 million $ 2,582
Jun 25, 2024 $ 4.31
+3.47%
$ 3.66 million $ 647
Jun 24, 2024 $ 4.17
+2.10%
$ 3.54 million $ 6,256
Jun 23, 2024 $ 4.14
-2.07%
$ 3.51 million $ 293
Jun 22, 2024 $ 4.23
-7.13%
$ 3.59 million $ 20,590
Jun 21, 2024 $ 4.55
-2.17%
$ 3.86 million $ 6,297
Jun 20, 2024 $ 4.65
-1.54%
$ 3.95 million $ 3,661
Jun 19, 2024 $ 4.72
+6.23%
$ 4.01 million $ 5,236
Jun 18, 2024 $ 4.44
-1.12%
$ 3.77 million $ 8,259
Jun 17, 2024 $ 4.49
-4.47%
$ 3.82 million $ 346
Jun 16, 2024 $ 4.7
+0.75%
$ 3.99 million $ 5,337
Jun 15, 2024 $ 4.67
+6.24%
$ 3.96 million $ 2,292
Jun 14, 2024 $ 4.39
+2.37%
$ 3.73 million $ 16,136
Jun 13, 2024 $ 4.29
-1.59%
$ 3.64 million $ 19,705
Jun 12, 2024 $ 4.36
-1.33%
$ 3.7 million $ 9,190
Jun 11, 2024 $ 4.42
-0.60%
$ 3.75 million $ 1,031
Jun 10, 2024 $ 4.45
-0.45%
$ 3.77 million $ 931
Jun 9, 2024 $ 4.47
+1.80%
$ 3.79 million $ 1,401
Jun 8, 2024 $ 4.39
+3.02%
$ 3.73 million $ 5,180
Jun 7, 2024 $ 4.56
-0.59%
$ -- $ 4,973
Jun 6, 2024 $ 4.58
-15.49%
$ 3.89 million $ 15,446
Jun 5, 2024 $ 5.43
-2.89%
$ 4.61 million $ 8,062
Jun 4, 2024 $ 5.59
+9.16%
$ 4.74 million $ 10,290
Jun 3, 2024 $ 5.12
+6.07%
$ 4.35 million $ 15,519
Jun 2, 2024 $ 4.83
+0.76%
$ 4.1 million $ 5,924
Jun 1, 2024 $ 4.78
-0.45%
$ 4.06 million $ 825
May 31, 2024 $ 4.8
+15.30%
$ 4.08 million $ 15,094
May 30, 2024 $ 4.17
-9.30%
$ 3.54 million $ 7,514
May 29, 2024 $ 4.65
-3.09%
$ 3.95 million $ 4,196
May 28, 2024 $ 4.8
-8.13%
$ 4.08 million $ 17,594
May 27, 2024 $ 5.23
+1.86%
$ 4.44 million $ 3,418
May 26, 2024 $ 5.13
+3.50%
$ 4.36 million $ 6,167
May 25, 2024 $ 4.96
+18.74%
$ 4.21 million $ 14,346
May 24, 2024 $ 4.18
-7.30%
$ 3.55 million $ 10,227
May 23, 2024 $ 4.5
-7.17%
$ 3.82 million $ 16,737
May 22, 2024 $ 4.85
-6.19%
$ 4.12 million $ 6,163
May 21, 2024 $ 5.17
-21.96%
$ 4.39 million $ 38,985
May 20, 2024 $ 6.62
+42.69%
$ 5.62 million $ 55,362