FRIENDFINDER NETWORKS IPO Historical Stock Price

Below is the stock price history for FRIENDFINDER NETWORKS IPO FFN. Data is recorded each day for the historical open, high, low, close and volume. The FRIENDFINDER NETWORKS IPO stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FRIENDFINDER NETWORKS IPO Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-31 0.561 0.562 0.4823 0.5042 35,275
2013-07-30 0.70 0.7401 0.5636 0.61 179,261
2013-07-29 0.55 0.71 0.53 0.69 316,881
2013-07-26 0.43 0.6259 0.40 0.50 400,080
2013-07-25 0.35 0.3933 0.35 0.38 142,899
2013-07-24 0.30 0.3288 0.30 0.317 822
2013-07-23 0.2805 0.29 0.2805 0.29 2,950
2013-07-22 0.3296 0.3501 0.3142 0.32 72,194
2013-07-19 0.26 0.265 0.26 0.26 12,608
2013-07-18 0.2688 0.2689 0.2688 0.2689 1,300
2013-07-15 0.265 0.265 0.265 0.265 1,100
2013-07-10 0.2798 0.2798 0.2798 0.2798 200
2013-07-09 0.274 0.274 0.27 0.27 4,559
2013-07-05 0.29 0.29 0.29 0.29 2,590
2013-07-03 0.28 0.28 0.28 0.28 1,450
2013-07-02 0.2811 0.29 0.2805 0.29 400
2013-06-27 0.2811 0.31 0.2811 0.31 1,261
2013-06-26 0.29 0.31 0.281 0.31 7,126
2013-06-25 0.2398 0.2883 0.239 0.2883 8,900
2013-06-24 0.29 0.29 0.198 0.222 6,377
2013-06-21 0.2975 0.2978 0.2975 0.2978 300
2013-06-20 0.3101 0.3101 0.29 0.29 2,220
2013-06-19 0.308 0.3091 0.306 0.3091 900
2013-06-18 0.29 0.296 0.29 0.29 4,380
2013-06-17 0.3179 0.3179 0.2701 0.2801 826
2013-06-14 0.31 0.319 0.31 0.319 82
2013-06-12 0.2742 0.2742 0.27 0.27 4,094
2013-06-11 0.32 0.32 0.28 0.282 6,818
2013-06-10 0.301 0.303 0.301 0.303 12,014
2013-06-07 0.3272 0.3279 0.327 0.327 812

» More FRIENDFINDER NETWORKS IPO Stock Price History

To see other companies like FRIENDFINDER NETWORKS IPO (FFN), view our stock market today for news, and other data.