Historical Prices for Favrille, Inc (FVRL)

Symbol:

Historical Data for Favrille Inc. (FVRL)

After Hours: $ 0.0596

0.0066 (+12.45%)

Volume: 15.0 k

6:03 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	0.049	0.061	0.046	0.053	337,738	0.0061	13.01%
8/28/08	0.045	0.0497	0.0441	0.0469	128,884	-0.0011	-2.29%
8/27/08	0.045	0.048	0.045	0.048	47,698	0.004	9.09%
8/26/08	0.0451	0.049	0.0404	0.044	375,498	-0.0009	-2.00%
8/25/08	0.0497	0.0497	0.0408	0.0449	333,910	-0.004	-8.18%
8/22/08	0.0431	0.05	0.04	0.0489	1,069,514	-0.0011	-2.20%
8/21/08	0.053	0.053	0.045	0.05	495,262	-0.003	-5.66%
8/20/08	0.05	0.057	0.05	0.053	292,220	-0.0039	-6.85%
8/19/08	0.0575	0.0575	0.051	0.0569	64,339	-0.0006	-1.04%
8/18/08	0.0587	0.0587	0.0499	0.0575	546,363	-0.0022	-3.69%
8/15/08	0.0546	0.0598	0.0503	0.0597	188,970	0.0048	8.74%
8/14/08	0.05	0.055	0.05	0.0549	136,575	0.0002	0.37%
8/13/08	0.06	0.06	0.0442	0.0547	1,005,787	-0.0042	-7.13%
8/12/08	0.063	0.063	0.0517	0.0589	191,353	0.0017	2.97%
8/11/08	0.06	0.07	0.057	0.0572	1,387,149	-0.0048	-7.74%
8/8/08	0.0596	0.068	0.0541	0.062	554,803	0.002	3.33%
8/7/08	0.0589	0.0647	0.0536	0.06	546,935	0.005	9.09%
8/6/08	0.0595	0.0599	0.05	0.055	240,584	–	–
8/5/08	0.0649	0.0696	0.0527	0.055	1,237,425	-0.0067	-10.86%
8/4/08	0.046	0.062	0.046	0.0617	955,348	0.0147	31.28%
8/1/08	0.049	0.0501	0.0425	0.047	647,543	-0.002	-4.08%
7/31/08	0.0442	0.05	0.044	0.049	505,883	0.0002	0.41%
7/30/08	0.0445	0.051	0.0422	0.0488	691,477	-0.006	-10.95%
7/29/08	0.0501	0.056	0.0453	0.0548	641,574	-0.0021	-3.69%
7/28/08	0.068	0.068	0.05	0.0569	1,460,020	-0.0021	-3.56%
7/25/08	0.0589	0.068	0.0531	0.059	1,121,433	0.0001	0.17%
7/24/08	0.067	0.067	0.0523	0.0589	1,371,312	-0.0092	-13.51%
7/23/08	0.055	0.0788	0.055	0.0681	4,458,838	0.0132	24.04%
7/22/08	0.0401	0.065	0.0401	0.0549	1,834,864	0.011	25.06%
7/21/08	0.0469	0.0469	0.04	0.0439	186,697	-0.001	-2.23%
7/18/08	0.0475	0.0475	0.04	0.0449	487,037	-0.002	-4.26%
7/17/08	0.041	0.05	0.041	0.0469	233,255	-0.0009	-1.88%
7/16/08	0.0421	0.0479	0.0405	0.0478	364,741	0.0019	4.14%
7/15/08	0.044	0.0489	0.0423	0.0459	364,414	-0.002	-4.18%
7/14/08	0.0496	0.0495	0.04	0.0479	166,228	-0.0014	-2.84%
7/11/08	0.0496	0.0496	0.04	0.0493	309,103	0.0003	0.61%
7/10/08	0.0498	0.0498	0.045	0.049	387,202	–	–
7/9/08	0.05	0.0529	0.0453	0.049	378,804	-0.001	-2.00%
7/8/08	0.0585	0.0587	0.0427	0.05	724,934	-0.001	-1.96%
7/7/08	0.0523	0.0588	0.05	0.051	756,254	-0.0013	-2.49%
7/3/08	0.056	0.056	0.0501	0.0523	164,981	0.0003	0.58%
7/2/08	0.06	0.06	0.051	0.052	637,380	-0.0062	-10.65%
7/1/08	0.0601	0.07	0.05	0.0582	1,442,454	-0.0097	-14.29%
6/30/08	0.068	0.0699	0.06	0.0679	478,388	–	–
6/27/08	0.0704	0.079	0.0554	0.0679	778,699	-0.0001	-0.15%
6/26/08	0.055	0.0799	0.0521	0.068	5,440,722	0.0121	21.65%
6/25/08	0.051	0.057	0.05	0.0559	388,879	0.0039	7.50%
6/24/08	0.058	0.06	0.05	0.052	754,224	-0.0001	-0.19%
6/23/08	0.0546	0.058	0.05	0.0521	526,520	-0.0058	-10.02%
6/20/08	0.0589	0.06	0.054	0.0579	761,635	-0.0021	-3.50%
6/19/08	0.063	0.0698	0.05	0.06	802,953	-0.0069	-10.31%
6/18/08	0.0653	0.0686	0.06	0.0669	584,898	-0.0001	-0.15%
6/17/08	0.0699	0.0699	0.065	0.067	644,593	0.0019	2.92%
6/16/08	0.07	0.0738	0.065	0.0651	471,034	-0.0038	-5.52%
6/13/08	0.07	0.08	0.0651	0.0689	1,516,183	-0.0001	-0.14%
6/12/08	0.06	0.07	0.056	0.069	576,570	0.0071	11.47%
6/11/08	0.06	0.067	0.0575	0.0619	784,696	–	–
6/10/08	0.065	0.0689	0.0514	0.0619	1,440,929	-0.003	-4.62%
6/9/08	0.07	0.07	0.06	0.0649	1,512,674	-0.01	-13.35%
6/6/08	0.074	0.075	0.06	0.0749	2,732,756	0.0009	1.22%
6/5/08	0.0725	0.0795	0.07	0.074	1,443,702	0.0019	2.64%
6/4/08	0.08	0.088	0.07	0.0721	2,610,743	-0.0078	-9.76%
6/3/08	0.0789	0.09	0.07	0.0799	5,980,170	0.0099	14.14%
6/2/08	0.10	0.1002	0.06	0.07	10,294,995	-0.0275	-28.21%