Friendfinder Networks (FFN)

0.3401 -0.02  -5.53%  May 17, 8:00PM
Add to Watchlists Create an Alert

Friendfinder Networks Price:

0.3401 for May 17, 2013
View Full Chart

Friendfinder Networks Price Chart

    Friendfinder Networks Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 21   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 0.36 0.3849 0.3311 0.3401 169832.0
    May 16, 2013 0.36 0.39 0.36 0.36 116291.0
    May 15, 2013 0.38 0.38 0.34 0.36 49129.00
    May 14, 2013 0.32 0.40 0.32 0.3699 282666.0
    May 13, 2013 0.435 0.435 0.38 0.39 318343.0
    May 10, 2013 0.4105 0.438 0.4105 0.435 17939.00
    May 9, 2013 0.4115 0.4374 0.41 0.428 39317.00
    May 8, 2013 0.45 0.45 0.41 0.411 167406.0
    May 7, 2013 0.4498 0.4499 0.425 0.4425 100822.0
    May 6, 2013 0.45 0.45 0.42 0.4201 73289.00
    May 3, 2013 0.435 0.4399 0.4222 0.435 44270.00
    May 2, 2013 0.4389 0.4579 0.435 0.4401 42890.00
    May 1, 2013 0.4739 0.4739 0.44 0.44 52614.00
    April 30, 2013 0.459 0.478 0.445 0.45 32176.00
    April 29, 2013 0.4508 0.4765 0.4444 0.4444 62959.00
    April 26, 2013 0.44 0.4899 0.441 0.48 31535.00
    April 25, 2013 0.49 0.50 0.45 0.4599 95050.00
    April 24, 2013 0.49 0.50 0.422 0.49 102904.0
    April 23, 2013 0.45 0.50 0.4524 0.47 62120.00
    April 22, 2013 0.45 0.45 0.42 0.448 99828.00
    April 19, 2013 0.5015 0.54 0.46 0.47 57543.00
    April 18, 2013 0.53 0.55 0.50 0.50 81889.00
    April 17, 2013 0.54 0.5599 0.5305 0.55 21590.00
    April 16, 2013 0.53 0.57 0.53 0.53 65635.00
    April 15, 2013 0.53 0.5594 0.525 0.53 19483.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    FFN Price Benchmarks

    Companies
    LinkedIn 182.35
    Google 909.18
    Zynga 3.38

    FFN Price Range, Past 5 Years

    Minimum 0.3401 May 17 2013
    Maximum 7.850 May 11 2011
    Average 1.583