FRIENDS WITH BENEFITS Historical Data

FWB Page 8
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 4.15
+0.94%
$ 3.52 million $ 669
Feb 8, 2024 $ 4.11
+1.20%
$ 3.49 million $ 5,570
Feb 7, 2024 $ 4.06
-4.00%
$ 3.45 million $ 25,425
Feb 6, 2024 $ 4.23
-9.14%
$ 3.59 million $ 14,451
Feb 5, 2024 $ 4.66
+8.57%
$ 3.95 million $ 10,246
Feb 4, 2024 $ 4.29
+7.98%
$ 3.64 million $ 15,533
Feb 3, 2024 $ 3.97
+4.35%
$ 3.37 million $ 12,494
Feb 2, 2024 $ 3.81
+0.85%
$ 3.23 million $ 18,740
Feb 1, 2024 $ 3.78
-22.39%
$ 3.2 million $ 68,748
Jan 31, 2024 $ 4.87
-15.62%
$ 4.13 million $ 67,597
Jan 30, 2024 $ 5.77
-4.16%
$ 4.89 million $ 82,461
Jan 29, 2024 $ 6.02
-9.08%
$ 5.1 million $ 56,435
Jan 28, 2024 $ 6.62
-7.25%
$ 5.61 million $ 103,519
Jan 27, 2024 $ 7.13
-25.76%
$ 6.05 million $ 126,144
Jan 26, 2024 $ 9.61
+167.42%
$ 8.15 million $ 1.19 million
Jan 25, 2024 $ 3.59
+28.66%
$ 3.05 million $ 92,448
Jan 24, 2024 $ 2.79
+35.97%
$ 2.37 million $ 138,087
Jan 23, 2024 $ 2.07
+29.92%
$ 1.76 million $ 11,257
Jan 22, 2024 $ 1.6
-43.97%
$ 1.35 million $ 117,189
Jan 21, 2024 $ 2.85
-0.37%
$ 2.42 million $ 1,984
Jan 20, 2024 $ 2.86
-1.03%
$ 2.42 million $ 379
Jan 19, 2024 $ 2.89
+3.44%
$ 2.45 million $ 14,495
Jan 18, 2024 $ 2.79
+4.44%
$ 2.37 million $ 22,587
Jan 17, 2024 $ 2.67
+2.45%
$ 2.26 million $ 2,782
Jan 16, 2024 $ 2.69
+3.16%
$ 2.28 million $ 5,978
Jan 15, 2024 $ 2.6
-7.73%
$ 2.21 million $ 44,212
Jan 14, 2024 $ 2.83
-1.78%
$ 2.4 million $ 4,745
Jan 13, 2024 $ 2.78
+1.30%
$ 2.36 million $ 230
Jan 12, 2024 $ 2.75
-0.87%
$ 2.33 million $ 568
Jan 11, 2024 $ 2.77
+0.24%
$ 2.35 million $ 208
Jan 10, 2024 $ 2.52
+2.68%
$ -- $ 90
Jan 9, 2024 $ 2.45
+2.97%
$ 2.08 million $ 87
Jan 8, 2024 $ 2.38
-2.05%
$ 2.02 million $ 6,341
Jan 7, 2024 $ 2.43
+2.72%
$ 2.06 million $ 1,007
Jan 6, 2024 $ 2.37
+8.71%
$ 2.01 million $ 1,946
Jan 5, 2024 $ 2.18
+1.17%
$ 1.84 million $ 203
Jan 4, 2024 $ 2.15
+0.36%
$ 1.82 million $ 693
Jan 3, 2024 $ 2.18
-6.43%
$ 1.85 million $ 36
Jan 2, 2024 $ 2.34
-1.82%
$ 1.98 million $ 311
Jan 1, 2024 $ 2.35
+3.56%
$ 1.99 million $ 835
Dec 31, 2023 $ 2.26
-0.20%
$ 1.92 million $ 616
Dec 30, 2023 $ 2.27
-6.58%
$ 1.92 million $ 5,155
Dec 29, 2023 $ 2.43
-2.84%
$ 2.06 million $ 162
Dec 28, 2023 $ 2.5
-6.28%
$ 2.12 million $ 1,543
Dec 27, 2023 $ 2.67
+5.64%
$ 2.26 million $ 929
Dec 26, 2023 $ 2.52
-6.31%
$ 2.14 million $ 2,226
Dec 25, 2023 $ 2.7
-0.82%
$ 2.28 million $ 491
Dec 24, 2023 $ 2.72
-0.39%
$ 2.31 million $ 583
Dec 23, 2023 $ 2.76
-0.56%
$ 2.34 million $ 249
Dec 22, 2023 $ 2.78
+8.82%
$ 2.36 million $ 1,277