FRIENDS WITH BENEFITS Historical Data

FWB Page 9
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 2.55
-9.43%
$ 2.17 million $ 3,779
Dec 20, 2023 $ 2.82
-15.56%
$ 2.39 million $ 12,504
Dec 19, 2023 $ 3.34
-4.46%
$ 2.83 million $ 7,589
Dec 18, 2023 $ 3.49
+3.19%
$ 2.96 million $ 2,878
Dec 17, 2023 $ 3.39
-4.30%
$ 2.87 million $ 795
Dec 16, 2023 $ 3.54
-5.84%
$ 3 million $ 9,010
Dec 15, 2023 $ 3.76
-5.44%
$ 3.18 million $ 5,008
Dec 14, 2023 $ 3.97
-12.43%
$ 3.37 million $ 3,187
Dec 13, 2023 $ 4.54
+18.31%
$ 3.85 million $ 61,522
Dec 12, 2023 $ 3.84
-49.56%
$ 3.26 million $ 2,338
Dec 11, 2023 $ 7.61
+81.03%
$ 6.45 million $ 146,079
Dec 10, 2023 $ 4.2
-0.38%
$ 3.56 million $ 3,248
Dec 9, 2023 $ 4.22
+0.21%
$ 3.57 million $ 8,547
Dec 8, 2023 $ 4.21
+0.70%
$ 3.57 million $ 2,515
Dec 7, 2023 $ 4.18
+5.50%
$ 3.54 million $ 636
Dec 6, 2023 $ 3.96
-2.56%
$ 3.36 million $ 476
Dec 5, 2023 $ 4.07
+2.46%
$ 3.45 million $ 2,125
Dec 4, 2023 $ 3.98
+2.26%
$ 3.37 million $ 1,083
Dec 3, 2023 $ 3.89
+1.20%
$ 3.29 million $ 2,248
Dec 2, 2023 $ 3.84
+3.33%
$ 3.26 million $ 1,650
Dec 1, 2023 $ 3.71
+0.60%
$ 3.15 million $ 5,592
Nov 30, 2023 $ 3.69
+2.01%
$ 3.13 million $ 3,747
Nov 29, 2023 $ 3.66
-0.16%
$ 3.1 million $ 3,216
Nov 28, 2023 $ 3.66
+2.30%
$ 3.11 million $ 4,530
Nov 27, 2023 $ 3.59
-2.71%
$ 3.04 million $ 4,077
Nov 26, 2023 $ 3.69
-0.42%
$ 3.13 million $ 2,548
Nov 25, 2023 $ 3.69
-0.11%
$ -- $ 1,912
Nov 24, 2023 $ 3.69
+1.16%
$ 3.13 million $ 5,416
Nov 23, 2023 $ 3.65
+0.14%
$ 3.09 million $ 900
Nov 22, 2023 $ 3.64
+6.41%
$ 3.09 million $ 1,113
Nov 21, 2023 $ 3.44
-4.15%
$ 2.91 million $ 1,154
Nov 20, 2023 $ 3.59
+1.22%
$ 3.04 million $ 4,945
Nov 19, 2023 $ 3.54
+2.44%
$ 3 million $ 956
Nov 18, 2023 $ 3.46
+1.37%
$ 2.93 million $ 2,222
Nov 17, 2023 $ 3.49
+1.18%
$ -- $ 261
Nov 16, 2023 $ 3.45
-4.75%
$ 2.92 million $ 258
Nov 15, 2023 $ 3.62
+3.95%
$ 3.07 million $ 1,092
Nov 14, 2023 $ 3.49
-4.22%
$ 2.96 million $ 1,897
Nov 13, 2023 $ 3.65
+1.10%
$ 3.09 million $ 2,297
Nov 12, 2023 $ 3.61
-0.80%
$ 3.06 million $ 1,262
Nov 11, 2023 $ 3.63
-1.88%
$ 3.08 million $ 3,700
Nov 10, 2023 $ 3.7
-2.11%
$ 3.14 million $ 103
Nov 9, 2023 $ 3.79
+13.54%
$ 3.21 million $ 3,307
Nov 8, 2023 $ 3.34
+0.44%
$ 2.83 million $ 503
Nov 7, 2023 $ 3.33
-1.44%
$ 2.82 million $ 3,231
Nov 6, 2023 $ 3.38
+2.98%
$ 2.86 million $ 870
Nov 5, 2023 $ 3.28
+31.68%
$ 2.78 million $ 38,464
Nov 4, 2023 $ 2.49
-3.02%
$ 2.11 million $ 1,276
Nov 3, 2023 $ 2.57
-7.00%
$ 2.18 million $ 4,368
Nov 2, 2023 $ 2.76
+0.86%
$ 2.34 million $ 5,032