FRIENDS WITH BENEFITS Historical Data

FWB Page 6
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 4.64
-4.73%
$ 3.94 million $ 4,271
May 18, 2024 $ 4.87
+2.17%
$ 4.13 million $ 684
May 17, 2024 $ 4.77
-7.85%
$ 4.05 million $ 13,118
May 16, 2024 $ 4.93
-3.15%
$ 4.19 million $ 16,295
May 15, 2024 $ 5.09
+13.43%
$ 4.33 million $ 16,435
May 14, 2024 $ 4.49
-1.43%
$ 3.81 million $ 4,063
May 13, 2024 $ 4.55
+0.96%
$ 3.87 million $ 1,843
May 12, 2024 $ 4.57
-1.31%
$ 3.88 million $ 1,292
May 11, 2024 $ 4.63
-6.02%
$ 3.93 million $ 5,683
May 10, 2024 $ 4.93
-1.70%
$ 4.18 million $ 2,251
May 9, 2024 $ 5.01
-6.62%
$ 4.26 million $ 14,526
May 8, 2024 $ 5.37
-5.37%
$ 4.56 million $ 13,265
May 7, 2024 $ 5.67
+2.10%
$ 4.82 million $ 19,053
May 6, 2024 $ 5.56
-2.32%
$ 4.72 million $ 20,407
May 5, 2024 $ 5.69
+3.68%
$ 4.83 million $ 18,019
May 4, 2024 $ 5.49
+33.54%
$ 4.66 million $ 88,104
May 3, 2024 $ 4.11
+17.20%
$ 3.49 million $ 18,258
May 2, 2024 $ 3.51
-8.57%
$ 2.98 million $ 11,782
May 1, 2024 $ 3.83
-6.30%
$ 3.26 million $ 15,775
Apr 30, 2024 $ 4.1
-7.23%
$ 3.48 million $ 1,685
Apr 29, 2024 $ 4.41
-3.71%
$ 3.75 million $ 2,543
Apr 28, 2024 $ 4.58
-3.68%
$ 3.89 million $ 6,511
Apr 27, 2024 $ 4.76
+5.46%
$ 4.04 million $ 34,458
Apr 26, 2024 $ 4.51
-14.58%
$ 3.83 million $ 15,000
Apr 25, 2024 $ 5.28
-0.74%
$ 4.48 million $ 522
Apr 24, 2024 $ 5.32
-0.40%
$ 4.52 million $ 14,324
Apr 23, 2024 $ 5.34
-7.22%
$ 4.53 million $ 6,999
Apr 22, 2024 $ 5.76
+2.71%
$ 4.89 million $ 4,573
Apr 21, 2024 $ 5.6
+15.61%
$ 4.76 million $ 30,381
Apr 20, 2024 $ 4.84
+3.10%
$ 4.11 million $ 2,393
Apr 19, 2024 $ 4.7
+3.46%
$ 3.99 million $ 9,553
Apr 18, 2024 $ 4.54
+3.33%
$ 3.85 million $ 12,388
Apr 17, 2024 $ 4.39
-3.61%
$ 3.73 million $ 17,818
Apr 16, 2024 $ 4.56
+11.62%
$ 3.87 million $ 11,302
Apr 15, 2024 $ 4.08
-14.09%
$ 3.46 million $ 36,712
Apr 14, 2024 $ 4.75
+9.60%
$ 4.03 million $ 12,992
Apr 13, 2024 $ 4.34
-14.10%
$ 3.68 million $ 9,111
Apr 12, 2024 $ 5.05
-9.22%
$ 4.29 million $ 24,482
Apr 11, 2024 $ 5.57
-7.52%
$ 4.73 million $ 11,079
Apr 10, 2024 $ 6.02
+7.06%
$ 5.11 million $ 57,471
Apr 9, 2024 $ 5.62
-15.17%
$ 4.77 million $ 25,475
Apr 8, 2024 $ 6.63
+7.04%
$ 5.62 million $ 4,398
Apr 7, 2024 $ 6.19
+1.42%
$ 5.25 million $ 4,051
Apr 6, 2024 $ 6.12
-5.34%
$ 5.19 million $ 3,868
Apr 5, 2024 $ 6.46
-1.78%
$ 5.48 million $ 41,503
Apr 4, 2024 $ 6.58
+17.65%
$ 5.58 million $ 20,891
Apr 3, 2024 $ 5.6
-4.80%
$ 4.75 million $ 36,808
Apr 2, 2024 $ 5.88
-12.30%
$ 4.98 million $ 17,544
Apr 1, 2024 $ 6.7
-14.18%
$ 5.68 million $ 28,864
Mar 31, 2024 $ 7.8
+3.17%
$ 6.62 million $ 4,718