FRIENDS WITH BENEFITS Historical Data

FWB Page 7
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 7.56
+19.15%
$ 6.42 million $ 88,487
Mar 29, 2024 $ 6.35
+25.53%
$ 5.39 million $ 61,999
Mar 28, 2024 $ 5.05
+10.68%
$ 4.29 million $ 60,938
Mar 27, 2024 $ 4.74
+0.17%
$ 4.02 million $ 38,051
Mar 26, 2024 $ 4.73
+11.75%
$ 4.01 million $ 38,193
Mar 25, 2024 $ 4.23
-10.62%
$ 3.59 million $ 22,567
Mar 24, 2024 $ 4.73
-5.00%
$ 4.02 million $ 8,405
Mar 23, 2024 $ 4.8
-0.67%
$ 4.07 million $ 35,286
Mar 22, 2024 $ 4.83
-8.39%
$ 4.1 million $ 67,700
Mar 21, 2024 $ 5.27
+1.28%
$ 4.47 million $ 18,157
Mar 20, 2024 $ 5.2
+15.78%
$ 4.41 million $ 4,640
Mar 19, 2024 $ 4.5
-14.61%
$ 3.82 million $ 2,053
Mar 18, 2024 $ 5.27
-0.93%
$ 4.47 million $ 13,139
Mar 17, 2024 $ 5.32
+8.44%
$ 4.52 million $ 23,008
Mar 16, 2024 $ 4.91
-17.91%
$ 4.16 million $ 22,744
Mar 15, 2024 $ 5.98
-15.92%
$ 5.07 million $ 43,032
Mar 14, 2024 $ 7.11
-6.10%
$ 6.03 million $ 55,267
Mar 13, 2024 $ 7.58
-21.44%
$ 6.43 million $ 671,535
Mar 12, 2024 $ 9.69
+100.50%
$ 8.22 million $ 1.32 million
Mar 11, 2024 $ 4.83
+8.28%
$ 4.1 million $ 4,545
Mar 10, 2024 $ 4.47
-15.88%
$ 3.79 million $ 14,362
Mar 9, 2024 $ 5.44
+6.99%
$ 4.62 million $ 13,777
Mar 8, 2024 $ 5.09
-4.20%
$ 4.32 million $ 6,399
Mar 7, 2024 $ 5.31
+2.70%
$ 4.5 million $ 19,002
Mar 6, 2024 $ 5.17
+2.62%
$ 4.39 million $ 7,197
Mar 5, 2024 $ 5.05
-5.28%
$ 4.28 million $ 4,667
Mar 4, 2024 $ 5.33
+13.98%
$ 4.52 million $ 11,245
Mar 3, 2024 $ 4.68
+0.07%
$ 3.97 million $ 28,043
Mar 2, 2024 $ 4.67
+0.68%
$ 3.96 million $ 2,459
Mar 1, 2024 $ 4.64
+7.36%
$ 3.94 million $ 6,798
Feb 29, 2024 $ 4.33
+4.08%
$ 3.67 million $ 13,710
Feb 28, 2024 $ 4.15
-5.66%
$ 3.52 million $ 14,025
Feb 27, 2024 $ 4.4
+0.22%
$ 3.73 million $ 6,579
Feb 26, 2024 $ 4.42
+1.81%
$ 3.75 million $ 3,282
Feb 25, 2024 $ 4.34
-8.96%
$ 3.68 million $ 8,339
Feb 24, 2024 $ 4.76
-2.18%
$ 4.04 million $ 8,916
Feb 23, 2024 $ 4.88
+0.52%
$ 4.14 million $ 7,710
Feb 22, 2024 $ 4.85
+6.90%
$ 4.12 million $ 3,403
Feb 21, 2024 $ 4.54
+6.34%
$ 3.85 million $ 57,292
Feb 20, 2024 $ 4.27
+9.31%
$ 3.62 million $ 8,054
Feb 19, 2024 $ 3.91
-4.74%
$ 3.31 million $ 48,141
Feb 18, 2024 $ 4.09
-1.48%
$ 3.47 million $ 1,897
Feb 17, 2024 $ 4.15
+4.21%
$ 3.52 million $ 4,727
Feb 16, 2024 $ 3.99
+18.56%
$ 3.38 million $ 13,052
Feb 15, 2024 $ 3.36
-10.96%
$ 2.85 million $ 37,621
Feb 14, 2024 $ 3.78
-1.81%
$ 3.2 million $ 38,222
Feb 13, 2024 $ 3.85
-1.16%
$ 3.26 million $ 53,848
Feb 12, 2024 $ 3.89
-2.73%
$ 3.3 million $ 1,745
Feb 11, 2024 $ 4
-4.70%
$ 3.39 million $ 3,792
Feb 10, 2024 $ 4.19
+1.03%
$ 3.56 million $ 1,931