FOBIF - Fobi AI Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.23000.23100.22300.22300.223060,300
May 25, 20230.23800.23800.23000.23300.233067,700
May 24, 20230.25100.25100.23400.23400.234016,900
May 23, 20230.25000.25300.24400.25300.253040,600
May 22, 20230.25500.25500.25000.25000.250020,700
May 19, 20230.26300.26300.25800.25800.25808,300
May 18, 20230.26500.26500.26000.26400.26406,300
May 17, 20230.26900.26900.26000.26000.2600181,900
May 16, 20230.26400.26900.26100.26900.269075,800
May 15, 20230.25700.26400.25300.26300.263056,700
May 12, 20230.27800.27800.25700.25700.257098,700
May 11, 20230.28500.28500.27000.27300.2730145,000
May 10, 20230.29100.29100.27400.27500.2750137,600
May 09, 20230.31400.31700.29200.29200.292064,400
May 08, 20230.29800.30200.29300.30200.302054,400
May 05, 20230.27900.27900.27900.27900.2790600
May 04, 20230.28000.28100.27900.27900.279012,400
May 03, 20230.27900.28200.27900.28200.28209,600
May 02, 20230.27300.27300.26800.27200.272020,900
May 01, 20230.27600.27600.27600.27600.27605,900
Apr 28, 20230.28100.28100.28100.28100.28101,000
Apr 27, 20230.28000.28000.28000.28000.2800-
Apr 26, 20230.28000.28000.28000.28000.28001,300
Apr 25, 20230.30700.30700.27400.27400.274026,400
Apr 24, 20230.27000.27000.26100.26100.261016,400
Apr 21, 20230.27400.27400.27400.27400.27401,000
Apr 20, 20230.28400.28400.27900.28100.28104,100
Apr 19, 20230.28200.28600.28200.28600.28601,000
Apr 18, 20230.28000.29100.28000.28800.288031,300
Apr 17, 20230.28900.29500.28000.29200.292047,900
Apr 14, 20230.30300.30300.29900.29900.29902,200
Apr 13, 20230.30000.30000.30000.30000.30002,000
Apr 12, 20230.31000.31000.28900.28900.289037,100
Apr 11, 20230.29700.30400.29700.30400.304015,200
Apr 10, 20230.28800.29700.28800.29000.290022,100
Apr 06, 20230.29000.30900.28000.28900.289036,500
Apr 05, 20230.31200.31200.31200.31200.312010,000
Apr 04, 20230.31000.31300.30100.30200.302027,100
Apr 03, 20230.32400.33100.32300.32400.32406,000
Mar 31, 20230.33000.34100.29800.33300.333016,700
Mar 30, 20230.34100.34100.33000.33000.3300166,000
Mar 29, 20230.32400.33600.32400.33000.330060,400
Mar 28, 20230.34700.34700.32500.32500.3250111,400
Mar 27, 20230.36000.36400.33000.35700.3570100,800
Mar 24, 20230.29000.29000.29000.29000.29001,300
Mar 23, 20230.28300.28500.27400.27400.27404,900
Mar 22, 20230.26700.28600.26700.27900.279014,900
Mar 21, 20230.29300.29800.28000.28000.280057,000
Mar 20, 20230.28400.28400.27500.27500.27502,600
Mar 17, 20230.29000.29000.29000.29000.29005,000
Mar 16, 20230.28100.28100.27800.27800.27804,000
Mar 15, 20230.28100.28100.27900.27900.27901,500
Mar 14, 20230.32600.32600.30400.30400.304015,600
Mar 13, 20230.30000.30700.28000.30700.307021,200
Mar 10, 20230.31500.31500.29300.29300.293081,700
Mar 09, 20230.32400.33000.31700.32600.326042,000
Mar 08, 20230.34000.34000.31000.31300.313058,800
Mar 07, 20230.35600.36000.33000.33500.3350138,500
Mar 06, 20230.36400.37100.34800.34900.349089,200
Mar 03, 20230.36300.38000.36100.36100.361070,900
Mar 02, 20230.36000.36700.34800.36500.365072,600
Mar 01, 20230.41400.41400.40000.40700.407045,500
Feb 28, 20230.41400.41400.39700.40000.400099,400
Feb 27, 20230.37800.42000.37000.40300.4030109,000
Feb 24, 20230.36000.36900.34000.36900.369075,900
Feb 23, 20230.34500.36900.34200.36900.369022,100
Feb 22, 20230.33600.33700.33200.33700.337015,800
Feb 21, 20230.34700.34700.34500.34500.34503,400
Feb 17, 20230.35100.36000.33000.35300.353035,100
Feb 16, 20230.43300.46500.37000.37000.370070,600
Feb 15, 20230.33000.43300.33000.41700.4170225,100
Feb 14, 20230.28200.32700.28100.32700.3270116,700
Feb 13, 20230.27500.28300.27300.27500.275018,000
Feb 10, 20230.27800.27800.27800.27800.2780900
Feb 09, 20230.26500.28700.26300.27500.275042,000
Feb 08, 20230.26500.26500.25700.25800.258042,400
Feb 07, 20230.26100.26100.25500.25500.25502,000
Feb 06, 20230.26100.27000.25000.25700.257078,200
Feb 03, 20230.25400.27400.24900.26200.262015,800
Feb 02, 20230.25700.25900.25300.25300.253054,200
Feb 01, 20230.26300.26300.25500.26000.26007,000
Jan 31, 20230.28900.30000.27300.28000.280017,200
Jan 30, 20230.25000.28800.25000.28000.280031,200
Jan 27, 20230.20000.26100.19500.24400.2440205,300
Jan 26, 20230.20300.20400.19500.19500.195087,600
Jan 25, 20230.16900.19500.16900.19100.191037,900
Jan 24, 20230.19000.19000.18300.18400.184024,300
Jan 23, 20230.18500.18800.18500.18800.18804,600
Jan 20, 20230.17500.17500.17500.17500.17503,000
Jan 19, 20230.18200.18200.17000.17400.174070,400
Jan 18, 20230.17800.17800.17800.17800.17801,000
Jan 17, 20230.18300.18500.17700.18000.180046,300
Jan 13, 20230.19500.19700.18300.19100.191064,000
Jan 12, 20230.18300.19500.18300.19500.1950900
Jan 11, 20230.19800.19800.19300.19300.19306,100
Jan 10, 20230.18900.19500.18900.19500.19503,500
Jan 09, 20230.20600.20600.20600.20600.206015,000
Jan 06, 20230.20000.21000.20000.20400.204042,200
Jan 05, 20230.19300.19300.19300.19300.1930200
Jan 04, 20230.20300.20400.19900.19900.19907,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...