Fren Pet Historical Data

FREN PET Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 4.26
+4.04%
$ 31.67 million $ 11,399
May 15, 2024 $ 4.09
+12.58%
$ 30.44 million $ 20,532
May 14, 2024 $ 3.64
-8.48%
$ 27.06 million $ 8,402
May 13, 2024 $ 3.97
-11.35%
$ 29.56 million $ 18,565
May 12, 2024 $ 4.48
-6.45%
$ 33.35 million $ 8,213
May 11, 2024 $ 4.79
-3.18%
$ 35.65 million $ 4,731
May 10, 2024 $ 4.95
-4.36%
$ 36.8 million $ 6,233
May 9, 2024 $ 5.17
+0.95%
$ 38.48 million $ 8,424
May 8, 2024 $ 4.99
-4.71%
$ 37.17 million $ 14,644
May 7, 2024 $ 5.25
+21.79%
$ 39.03 million $ 18,338
May 6, 2024 $ 4.31
-8.78%
$ 32.04 million $ 8,063
May 5, 2024 $ 4.72
-1.43%
$ 35.14 million $ 17,649
May 4, 2024 $ 4.79
-11.37%
$ 35.63 million $ 15,399
May 3, 2024 $ 5.4
-9.06%
$ 40.19 million $ 19,894
May 2, 2024 $ 5.94
+16.40%
$ 44.21 million $ 52,195
May 1, 2024 $ 4.98
-13.09%
$ 38.01 million $ 29,272
Apr 30, 2024 $ 5.74
-9.14%
$ 42.69 million $ 21,460
Apr 29, 2024 $ 6.31
-3.36%
$ 46.99 million $ 10,103
Apr 28, 2024 $ 6.53
-4.05%
$ 48.61 million $ 9,002
Apr 27, 2024 $ 6.8
-4.02%
$ 50.59 million $ 33,018
Apr 26, 2024 $ 7.03
-4.79%
$ 52.35 million $ 18,665
Apr 25, 2024 $ 7.39
-14.62%
$ 54.99 million $ 11,403
Apr 24, 2024 $ 8.65
+1.55%
$ 64.4 million $ 30,992
Apr 23, 2024 $ 8.52
-9.08%
$ 63.39 million $ 30,023
Apr 22, 2024 $ 9.37
-5.56%
$ 69.73 million $ 5,707
Apr 21, 2024 $ 9.92
-3.72%
$ 73.82 million $ 13,283
Apr 20, 2024 $ 10.3
-0.72%
$ 76.65 million $ 12,363
Apr 19, 2024 $ 10.47
+7.72%
$ 77.91 million $ 1.42 million
Apr 18, 2024 $ 9.72
+5.61%
$ 72.33 million $ 13,100
Apr 17, 2024 $ 9.08
-10.11%
$ 67.56 million $ 17,186
Apr 16, 2024 $ 10.09
+7.13%
$ 75.11 million $ 30,018
Apr 15, 2024 $ 9.52
-17.66%
$ 70.83 million $ 42,462
Apr 14, 2024 $ 11.57
+3.47%
$ 86.07 million $ 1.61 million
Apr 13, 2024 $ 11.18
-1.97%
$ 83.19 million $ 2.82 million
Apr 12, 2024 $ 11.4
-20.09%
$ 84.87 million $ 2.43 million
Apr 11, 2024 $ 14.26
+17.70%
$ 106.15 million $ 2.44 million
Apr 10, 2024 $ 12.11
+9.53%
$ 90.15 million $ 6.27 million
Apr 9, 2024 $ 10.47
+1.90%
$ 77.89 million $ 5.97 million
Apr 8, 2024 $ 10.27
+21.66%
$ 76.4 million $ 83,852
Apr 7, 2024 $ 8.39
+13.00%
$ 62.43 million $ 44,929
Apr 6, 2024 $ 7.58
+18.17%
$ 56.39 million $ 8,760
Apr 5, 2024 $ 6.42
-14.16%
$ 47.78 million $ 27,872
Apr 4, 2024 $ 7.48
+19.15%
$ 55.67 million $ 33,140
Apr 3, 2024 $ 6.29
-11.72%
$ 46.8 million $ 36,839
Apr 2, 2024 $ 7.11
+0.33%
$ 52.94 million $ 30,458
Apr 1, 2024 $ 7.44
+26.14%
$ 52.74 million $ 2.33 million
Mar 31, 2024 $ 5.9
+18.88%
$ 43.89 million $ 44,357
Mar 30, 2024 $ 4.96
+22.23%
$ 36.93 million $ 29,830
Mar 29, 2024 $ 4.06
+7.53%
$ 30.23 million $ 32,578
Mar 28, 2024 $ 3.78
+7.57%
$ 28.12 million $ 19,094