Friend.tech (FRIEND) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-29 |
2024-05-05 |
$ 2.78 |
$ 2.40 |
$ 0.8331 |
$ 3.26 |
| 2024-05-06 |
2024-05-12 |
$ 2.47 |
$ 1.97 |
$ 1.86 |
$ 3.11 |
| 2024-05-13 |
2024-05-19 |
$ 1.97 |
$ 1.57 |
$ 1.37 |
$ 2.53 |
| 2024-05-20 |
2024-05-26 |
$ 1.56 |
$ 1.31 |
$ 1.26 |
$ 2.17 |
| 2024-05-27 |
2024-06-02 |
$ 1.31 |
$ 1.06 |
$ 0.9584 |
$ 1.69 |
| 2024-06-03 |
2024-06-09 |
$ 1.06 |
$ 1.05 |
$ 1.01 |
$ 1.21 |
| 2024-06-10 |
2024-06-16 |
$ 1.05 |
$ 1.01 |
$ 0.7733 |
$ 1.28 |
| 2024-06-17 |
2024-06-23 |
$ 1.01 |
$ 0.9332 |
$ 0.6784 |
$ 1.04 |
| 2024-06-24 |
2024-06-30 |
$ 0.9599 |
$ 0.5087 |
$ 0.5080 |
$ 1.07 |
| 2024-07-01 |
2024-07-07 |
$ 0.5088 |
$ 0.4092 |
$ 0.3931 |
$ 0.5412 |
| 2024-07-08 |
2024-07-14 |
$ 0.4089 |
$ 0.1773 |
$ 0.1773 |
$ 0.4221 |
| 2024-07-15 |
2024-07-21 |
$ 0.1774 |
$ 0.2472 |
$ 0.1769 |
$ 0.3353 |
| 2024-07-22 |
2024-07-28 |
$ 0.2470 |
$ 0.1750 |
$ 0.1729 |
$ 0.2801 |
| 2024-07-29 |
2024-08-04 |
$ 0.1743 |
$ 0.1493 |
$ 0.1428 |
$ 0.1804 |
| 2024-08-05 |
2024-08-11 |
$ 0.1496 |
$ 0.1103 |
$ 0.08586 |
$ 0.1497 |
| 2024-08-12 |
2024-08-18 |
$ 0.1138 |
$ 0.1572 |
$ 0.1060 |
$ 0.2107 |
| 2024-08-19 |
2024-08-25 |
$ 0.1570 |
$ 0.1799 |
$ 0.1336 |
$ 0.1935 |
| 2024-08-26 |
2024-09-01 |
$ 0.1802 |
$ 0.1375 |
$ 0.1290 |
$ 0.1818 |
| 2024-09-02 |
2024-09-08 |
$ 0.1373 |
$ 0.1043 |
$ 0.1040 |
$ 0.1415 |
| 2024-09-09 |
2024-09-15 |
$ 0.1076 |
$ 0.09704 |
$ 0.05747 |
$ 0.1094 |
| 2024-09-16 |
2024-09-22 |
$ 0.08402 |
$ 0.08412 |
$ 0.07604 |
$ 0.08920 |
| 2024-09-23 |
2024-09-29 |
$ 0.08403 |
$ 0.07583 |
$ 0.07232 |
$ 0.08775 |
| 2024-09-30 |
2024-10-06 |
$ 0.07580 |
$ 0.06911 |
$ 0.05630 |
$ 0.08776 |
| 2024-10-07 |
2024-10-13 |
$ 0.06917 |
$ 0.08221 |
$ 0.06112 |
$ 0.08238 |
| 2024-10-14 |
2024-10-20 |
$ 0.07977 |
$ 0.1109 |
$ 0.07798 |
$ 0.1217 |
| 2024-10-21 |
2024-10-27 |
$ 0.1109 |
$ 0.08831 |
$ 0.08559 |
$ 0.1153 |
