STOCK FUTURES REBOUND AHEAD OF FED DECISION

Microsoft shares rise after the company posted better-than-expected fiscal Q2 revenue, earnings

Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8215

+0.0092

(+1.13%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2022	0.8700	0.8700	0.7630	0.8220	0.8220	25,000
Jan. 24, 2022	0.7500	0.8120	0.7080	0.8120	0.8120	158,600
Jan. 21, 2022	0.8150	0.8740	0.7900	0.8100	0.8100	101,800
Jan. 20, 2022	0.9260	0.9260	0.8690	0.8690	0.8690	61,600
Jan. 19, 2022	0.9580	0.9580	0.8750	0.9000	0.9000	66,200
Jan. 18, 2022	0.9770	0.9770	0.9070	0.9700	0.9700	150,100
Jan. 14, 2022	0.9700	0.9840	0.9700	0.9790	0.9790	17,200
Jan. 13, 2022	0.9960	1.0200	0.9650	0.9700	0.9700	55,200
Jan. 12, 2022	0.9950	1.0200	0.9900	0.9900	0.9900	37,500
Jan. 11, 2022	0.9630	0.9900	0.9350	0.9800	0.9800	16,900
Jan. 10, 2022	1.0100	1.0100	0.9450	0.9590	0.9590	36,100
Jan. 07, 2022	1.0600	1.0600	1.0200	1.0400	1.0400	95,500
Jan. 06, 2022	1.1000	1.1000	1.0100	1.0300	1.0300	51,700
Jan. 05, 2022	1.1500	1.2140	1.1100	1.1200	1.1200	72,900
Jan. 04, 2022	1.1800	1.2000	1.1200	1.1700	1.1700	27,100
Jan. 03, 2022	1.1400	1.1920	1.1100	1.1900	1.1900	17,800
Dec. 31, 2021	1.0750	1.1400	1.0600	1.1000	1.1000	85,300
Dec. 30, 2021	1.1110	1.1190	1.0080	1.0300	1.0300	198,800
Dec. 29, 2021	1.1300	1.1310	1.0750	1.1200	1.1200	90,500
Dec. 28, 2021	1.2000	1.2000	1.1700	1.2000	1.2000	3,100
Dec. 27, 2021	1.1100	1.2000	1.1100	1.1990	1.1990	16,200
Dec. 23, 2021	1.1170	1.1230	1.1100	1.1200	1.1200	18,900
Dec. 22, 2021	1.1100	1.1500	1.0500	1.1500	1.1500	8,300
Dec. 21, 2021	1.1500	1.1500	1.0900	1.1200	1.1200	19,000
Dec. 20, 2021	0.9300	1.0300	0.9210	1.0300	1.0300	38,600
Dec. 17, 2021	0.9700	0.9910	0.9300	0.9630	0.9630	47,800
Dec. 16, 2021	1.0450	1.0450	0.9650	0.9860	0.9860	39,200
Dec. 15, 2021	1.0400	1.0500	0.9550	1.0500	1.0500	80,300
Dec. 14, 2021	1.1200	1.1500	1.0600	1.0600	1.0600	33,400
Dec. 13, 2021	1.2500	1.2500	1.1400	1.1600	1.1600	44,200
Dec. 10, 2021	1.2460	1.3300	1.2200	1.2400	1.2400	88,100
Dec. 09, 2021	1.0120	1.1900	1.0000	1.1900	1.1900	131,200
Dec. 08, 2021	0.9950	1.0400	0.9900	0.9980	0.9980	52,900
Dec. 07, 2021	0.9440	1.0100	0.9100	1.0100	1.0100	31,000
Dec. 06, 2021	0.9300	0.9520	0.8880	0.9280	0.9280	56,300
Dec. 03, 2021	1.0930	1.1000	0.9500	0.9870	0.9870	199,900
Dec. 02, 2021	1.0600	1.1450	1.0350	1.0400	1.0400	98,000
Dec. 01, 2021	1.1100	1.1100	1.0600	1.0800	1.0800	42,700
Nov. 30, 2021	1.1500	1.1500	1.0450	1.1150	1.1150	90,400
Nov. 29, 2021	1.1300	1.2600	1.1300	1.1700	1.1700	71,200
Nov. 26, 2021	1.0670	1.1300	1.0300	1.1230	1.1230	48,900
Nov. 24, 2021	1.2050	1.2050	1.1270	1.1400	1.1400	73,200
Nov. 23, 2021	1.2290	1.2290	1.1600	1.1700	1.1700	32,100
Nov. 22, 2021	1.2500	1.3050	1.2100	1.2300	1.2300	72,400
Nov. 19, 2021	1.2200	1.2200	1.1850	1.2100	1.2100	53,800
Nov. 18, 2021	1.1800	1.2540	1.1800	1.2100	1.2100	80,500
Nov. 17, 2021	1.3300	1.3380	1.1960	1.2200	1.2200	45,700
Nov. 16, 2021	1.2200	1.3200	1.2100	1.3200	1.3200	171,800
Nov. 15, 2021	1.2460	1.2740	1.2100	1.2100	1.2100	59,000
Nov. 12, 2021	1.3600	1.3600	1.2600	1.2800	1.2800	22,900
Nov. 11, 2021	1.3700	1.3700	1.2500	1.2600	1.2600	96,800
Nov. 10, 2021	1.3500	1.4200	1.3300	1.3400	1.3400	60,900
Nov. 09, 2021	1.4600	1.4900	1.4300	1.4360	1.4360	152,200
Nov. 08, 2021	1.4750	1.5100	1.4600	1.4800	1.4800	73,100
Nov. 05, 2021	1.4800	1.4900	1.4300	1.4700	1.4700	114,200
Nov. 04, 2021	1.5130	1.5130	1.4570	1.4640	1.4640	49,500
Nov. 03, 2021	1.5950	1.6000	1.5200	1.5300	1.5300	71,200
Nov. 02, 2021	1.4800	1.6000	1.4500	1.5930	1.5930	54,000
Nov. 01, 2021	1.4540	1.6600	1.4430	1.4900	1.4900	52,400
Oct. 29, 2021	1.4460	1.4900	1.4080	1.4200	1.4200	89,800
Oct. 28, 2021	1.5210	1.6250	1.4600	1.4900	1.4900	218,600
Oct. 27, 2021	1.7000	1.7000	1.6400	1.6540	1.6540	77,100
Oct. 26, 2021	1.7300	1.7800	1.7300	1.7300	1.7300	21,600
Oct. 25, 2021	1.7030	1.8000	1.6800	1.7600	1.7600	29,800
Oct. 22, 2021	2.0400	2.0500	1.6900	1.8000	1.8000	47,500
Oct. 21, 2021	1.6000	1.9070	1.5600	1.8400	1.8400	238,000
Oct. 20, 2021	2.0500	2.0500	1.7300	1.7800	1.7800	185,800
Oct. 19, 2021	2.0500	2.0540	1.8610	1.9400	1.9400	122,800
Oct. 18, 2021	2.0600	2.1700	2.0600	2.0790	2.0790	70,300
Oct. 15, 2021	2.1500	2.2500	2.1100	2.2100	2.2100	42,100
Oct. 14, 2021	2.3600	2.4700	2.2000	2.2400	2.2400	131,300
Oct. 13, 2021	2.0400	2.3500	1.8600	2.3500	2.3500	180,000
Oct. 12, 2021	2.4400	2.4600	2.0600	2.0900	2.0900	92,800
Oct. 11, 2021	2.7500	2.7500	2.0600	2.4000	2.4000	34,000
Oct. 08, 2021	2.3900	2.4740	2.3800	2.3910	2.3910	85,700
Oct. 07, 2021	2.4000	2.6100	2.3790	2.4200	2.4200	130,500
Oct. 06, 2021	2.3800	2.3800	2.3800	2.3800	2.3800	-
Oct. 05, 2021	2.3800	2.3800	2.3800	2.3800	2.3800	-
Oct. 04, 2021	2.3800	2.3800	2.3800	2.3800	2.3800	-
Oct. 01, 2021	2.2670	2.4100	2.1370	2.3800	2.3800	86,000
Sep. 30, 2021	2.4300	2.5300	2.3250	2.3300	2.3300	96,600
Sep. 29, 2021	2.8180	2.8180	2.3700	2.4220	2.4220	243,700
Sep. 28, 2021	2.7550	2.8500	2.6100	2.7210	2.7210	146,300
Sep. 27, 2021	2.9070	2.9150	2.7460	2.8800	2.8800	157,400
Sep. 24, 2021	2.2500	2.8400	2.2500	2.7400	2.7400	176,700
Sep. 23, 2021	2.4590	2.5700	2.3600	2.3900	2.3900	95,600
Sep. 22, 2021	2.3200	2.5400	2.3000	2.4600	2.4600	101,500
Sep. 21, 2021	2.8500	3.0400	2.2300	2.2800	2.2800	830,700
Sep. 20, 2021	2.1900	2.7200	2.0840	2.7200	2.7200	327,100
Sep. 17, 2021	2.1430	2.2400	2.0900	2.2000	2.2000	97,900
Sep. 16, 2021	2.0000	2.0590	1.9900	2.0430	2.0430	93,700
Sep. 15, 2021	1.7800	2.0900	1.7800	2.0550	2.0550	250,300
Sep. 14, 2021	2.0500	2.0500	1.8400	1.8700	1.8700	106,000
Sep. 13, 2021	1.8000	1.9900	1.7600	1.9600	1.9600	135,800
Sep. 10, 2021	1.6400	1.7490	1.6400	1.7210	1.7210	57,600
Sep. 09, 2021	1.8650	1.8650	1.4810	1.6040	1.6040	152,000
Sep. 08, 2021	1.6200	1.8300	1.6000	1.7900	1.7900	450,400
Sep. 07, 2021	1.4900	1.5800	1.4150	1.5800	1.5800	171,000
Sep. 03, 2021	1.3800	1.3980	1.3500	1.3980	1.3980	25,400
Sep. 02, 2021	1.3790	1.3900	1.3300	1.3650	1.3650	69,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,590.98+19.68(+0.10%)

S&P 5004,356.45-53.68(-1.22%)

DOW34,297.73-66.77(-0.19%)

CAD/USD0.7951+0.0032(+0.40%)

CRUDE OIL86.81+1.21(+1.41%)

BTC-CAD48,273.57+2,057.04(+4.45%)

STOCK FUTURES REBOUND AHEAD OF FED DECISION

Fobi AI Inc. (FOBIF)

S&P/TSX
20,590.98
+19.68(+0.10%)

S&P 500
4,356.45
-53.68(-1.22%)

DOW
34,297.73
-66.77(-0.19%)

CAD/USD
0.7951
+0.0032(+0.40%)

CRUDE OIL
86.81
+1.21(+1.41%)

BTC-CAD
48,273.57
+2,057.04(+4.45%)