UK markets close in 2 hours 47 minutes

Facedrive Inc. (FDVRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.23-0.10 (-1.20%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jul 20218.588.608.118.238.2335,900
27 Jul 20218.668.668.268.338.3389,600
26 Jul 20218.558.868.508.668.6637,200
23 Jul 20219.349.348.558.848.8489,200
22 Jul 20219.559.989.339.439.4325,700
21 Jul 20219.559.859.559.719.7131,200
20 Jul 20219.139.809.139.589.5829,300
19 Jul 20219.809.808.969.209.2065,400
16 Jul 202110.3610.469.6510.0010.0072,100
15 Jul 202110.4211.2510.1310.5110.5172,400
14 Jul 202110.5911.8410.5911.1111.11110,600
13 Jul 20219.5311.339.4111.1111.11244,700
12 Jul 20219.009.488.789.369.36196,700
09 Jul 20218.878.878.538.768.7641,600
08 Jul 20218.628.927.608.778.77121,300
07 Jul 20219.9910.028.638.898.89155,200
06 Jul 202111.0011.139.8210.0010.00183,300
02 Jul 202111.8411.8511.1011.2011.2054,200
01 Jul 202112.3512.3511.1711.7511.7520,700
30 Jun 202111.9211.9211.6011.7011.7031,000
29 Jun 202111.8911.8911.4011.8411.8434,400
28 Jun 202111.8512.0011.5011.5011.5054,300
25 Jun 202111.9812.0011.6311.8511.8536,400
24 Jun 202111.8812.2111.5311.5711.5733,600
23 Jun 202112.5712.5711.6511.7211.7237,800
22 Jun 202111.3412.1011.3411.8911.8941,900
21 Jun 202112.7212.7211.9312.0312.0362,700
18 Jun 202111.3212.7311.3212.0112.0127,300
17 Jun 202111.4412.1111.4411.9811.9839,800
16 Jun 202112.2312.2311.8512.1312.1330,000
15 Jun 202112.1512.2511.9512.2012.2024,500
14 Jun 202112.8712.8712.0712.2212.2233,400
11 Jun 202112.2712.3112.0512.1812.1822,200
10 Jun 202112.4512.4512.0812.2512.2527,400
09 Jun 202112.5512.6812.0512.2912.2958,600
08 Jun 202112.7313.0512.4912.5012.5053,800
07 Jun 202113.4113.6512.6312.7012.7064,300
04 Jun 202114.7014.7013.0913.3213.3243,000
03 Jun 202114.0014.0013.3113.8613.8664,000
02 Jun 202112.6413.7512.6413.5013.5071,200
01 Jun 202112.9113.4312.5112.8612.86138,300
28 May 202112.5013.2012.5013.0613.0659,400
27 May 202112.4112.5712.2912.4312.4312,800
26 May 202112.9212.9212.0012.3612.3621,000
25 May 202112.5112.9512.0012.0912.0944,800
24 May 202113.3113.3112.0412.8212.8218,200
21 May 202112.7512.7512.2912.4512.4522,300
20 May 202112.5012.5012.2812.4212.4245,000
19 May 202112.4612.5211.6312.2012.2021,300
18 May 202111.9912.6611.9912.3912.3925,000
17 May 202112.4212.7212.0512.2312.2335,600
14 May 202112.4613.0812.0012.3112.3162,200
13 May 202110.9812.1810.8012.1512.1555,700
12 May 202111.1811.9011.0011.0311.0345,800
11 May 202111.0011.7710.3711.5811.5889,300
10 May 202111.5011.9011.4011.7611.7668,900
07 May 202111.5112.0011.5012.0012.0050,200
06 May 202111.8012.1811.5011.7511.7581,200
05 May 202112.2712.6512.0012.2612.2627,900
04 May 202112.0012.6511.8012.6512.6551,900
03 May 202112.2012.9012.2012.5012.5044,700
30 Apr 202113.1613.4312.9012.9012.9025,100
29 Apr 202114.4014.4013.0513.2713.2771,400
28 Apr 202115.1415.1413.6313.9013.9037,000
27 Apr 202113.4815.0013.2715.0015.0050,700
26 Apr 202113.7013.7013.3313.3913.3938,200
23 Apr 202113.4113.8913.0913.3413.3451,200
22 Apr 202112.9013.8312.9013.6213.6233,300
21 Apr 202112.5013.9512.5013.4413.4450,700
20 Apr 202114.7114.7113.1013.3413.3477,000
19 Apr 202114.6915.0014.1314.4014.4035,200
16 Apr 202114.8515.3014.4814.7714.7768,600
15 Apr 202115.9616.2214.6515.3015.30142,300
14 Apr 202111.8015.0011.5214.6414.64133,800
13 Apr 202113.0313.1311.8912.0012.00173,200
12 Apr 202114.0014.5013.0013.3513.35117,700
09 Apr 202115.5215.7013.7814.5014.50211,200
08 Apr 202117.1017.2715.7415.7515.75105,300
07 Apr 202117.5317.7416.6416.8016.8056,100
06 Apr 202116.6817.5816.6817.4417.4487,500
05 Apr 202118.7018.7017.0617.2417.24120,200
01 Apr 202120.4621.2819.0019.0919.0964,200
31 Mar 202117.0019.8217.0019.6319.6347,600
30 Mar 202117.7518.0017.3217.6417.6457,600
29 Mar 202118.1318.7717.8518.0518.0538,100
26 Mar 202119.5020.2818.3818.5018.5067,800
25 Mar 202119.2020.2618.0219.6019.6087,600
24 Mar 202121.9222.2720.5020.5020.5081,900
23 Mar 202123.8423.8421.5822.2022.2048,700
22 Mar 202123.2224.0222.7623.2023.2037,500
19 Mar 202121.8024.2521.0424.1924.1999,800
18 Mar 202124.5024.5021.1621.7521.7594,800
17 Mar 202121.5024.5621.0024.4524.45149,200
16 Mar 202124.9324.9320.7021.5121.51221,900
15 Mar 202124.1425.0123.0724.1424.1459,000
12 Mar 202126.2326.2323.7324.4624.4691,000
11 Mar 202122.7524.7522.7524.7424.74113,300
10 Mar 202123.0024.5022.2422.8022.80148,900
09 Mar 202124.3124.3122.2023.0023.00135,300
08 Mar 202120.2023.0020.2021.7021.70255,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...