Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fobi Ai Inc (OP: FOBIF )

0.0551 +0.0044 (+8.68%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.450 1.490 1.407 1.420 89,759 -0.07(-4.70%)
Oct 28, 2021 1.521 1.625 1.460 1.490 218,561 -0.16(-9.89%)
Oct 27, 2021 1.660 1.700 1.640 1.654 77,112 -0.08(-4.42%)
Oct 26, 2021 1.730 1.730 21,598 -0.03(-1.70%)
Oct 25, 2021 1.703 1.800 1.680 1.760 29,800 -0.04(-2.22%)
Oct 22, 2021 2.040 2.050 1.690 1.800 47,460 -0.04(-2.18%)
Oct 21, 2021 1.600 1.907 1.560 1.840 237,980 +0.06(+3.38%)
Oct 20, 2021 2.050 2.050 1.730 1.780 185,839 -0.16(-8.25%)
Oct 19, 2021 2.050 2.054 1.861 1.940 122,756 -0.14(-6.68%)
Oct 18, 2021 2.060 2.170 2.060 2.079 70,257 -0.13(-5.93%)
Oct 15, 2021 2.150 2.250 2.110 2.210 42,060 -0.03(-1.35%)
Oct 14, 2021 2.360 2.470 2.200 2.240 131,340 -0.11(-4.68%)
Oct 13, 2021 2.040 2.350 1.860 2.350 180,047 +0.26(+12.44%)
Oct 12, 2021 2.440 2.460 2.060 2.090 92,821 -0.31(-12.92%)
Oct 11, 2021 2.750 2.750 2.060 2.400 33,966 +0.01(+0.40%)
Oct 08, 2021 2.390 2.474 2.380 2.390 85,685 -0.03(-1.22%)
Oct 07, 2021 2.400 2.610 2.379 2.420 130,471 +0.04(+1.68%)
Oct 01, 2021 2.380 2.380 2.380 0 +0.05(+2.15%)
Sep 30, 2021 2.430 2.530 2.325 2.330 96,559 -0.09(-3.81%)
Sep 29, 2021 2.817 2.817 2.370 2.422 243,701 -0.30(-10.97%)
Sep 28, 2021 2.755 2.850 2.610 2.721 146,303 -0.16(-5.52%)
Sep 27, 2021 2.880 2.915 2.746 2.880 157,405 +0.14(+5.11%)
Sep 24, 2021 2.250 2.840 2.250 2.740 176,736 +0.35(+14.64%)
Sep 23, 2021 2.458 2.570 2.360 2.390 95,580 -0.07(-2.85%)
Sep 22, 2021 2.320 2.540 2.320 2.460 101,452 +0.18(+7.89%)
Sep 21, 2021 2.850 3.040 2.230 2.280 830,733 -0.44(-16.18%)
Sep 20, 2021 2.120 2.720 2.190 2.720 327,090 +0.52(+23.64%)
Sep 17, 2021 2.143 2.240 2.090 2.200 97,868 +0.16(+7.69%)
Sep 16, 2021 2.012 2.059 1.990 2.043 93,738 -0.01(-0.59%)
Sep 15, 2021 1.780 2.090 1.780 2.055 250,320 +0.19(+9.89%)
Sep 14, 2021 2.050 2.050 1.840 1.870 105,996 -0.09(-4.59%)
Sep 13, 2021 1.800 1.990 1.760 1.960 135,780 +0.24(+13.91%)
Sep 10, 2021 1.640 1.749 1.640 1.721 57,603 +0.12(+7.30%)
Sep 09, 2021 1.865 1.865 1.481 1.604 152,037 -0.19(-10.41%)
Sep 08, 2021 1.600 1.830 1.600 1.790 450,442 +0.21(+13.29%)
Sep 07, 2021 1.490 1.580 1.415 1.580 171,010 +0.18(+13.03%)
Sep 03, 2021 1.380 1.398 1.350 1.398 25,403 +0.03(+2.41%)
Sep 02, 2021 1.379 1.390 1.330 1.365 69,721 +0.00(+0.22%)
Sep 01, 2021 1.210 1.389 1.210 1.362 91,307 +0.10(+8.10%)
Aug 31, 2021 1.250 1.260 1.220 1.260 76,510 +0.06(+5.00%)
Aug 30, 2021 1.190 1.230 1.190 1.200 60,791 +0.03(+2.56%)
Aug 27, 2021 1.163 1.170 1.150 1.170 92,885 +0.04(+3.54%)
Aug 26, 2021 1.120 1.140 1.120 1.130 13,111 +0.01(+0.89%)
Aug 25, 2021 1.133 1.150 1.120 1.120 11,711 +0.02(+1.82%)
Aug 24, 2021 1.160 1.170 1.100 1.100 66,073 -0.03(-3.06%)
Aug 23, 2021 1.110 1.150 1.110 1.135 129,106 -0.02(-1.33%)
Aug 20, 2021 1.110 1.159 1.100 1.150 34,909 +0.09(+8.49%)
Aug 19, 2021 1.040 1.070 1.031 1.060 25,641 +0.01(+0.95%)
Aug 18, 2021 1.022 1.070 1.022 1.050 86,208 +0.01(+0.96%)
Aug 17, 2021 1.067 1.100 1.030 1.040 30,585 -0.04(-3.70%)
Aug 16, 2021 1.010 1.090 1.000 1.080 52,446 +0.11(+10.83%)
Aug 13, 2021 0.9803 0.9949 0.9548 0.9745 10,981 +0.04(+4.78%)
Aug 12, 2021 0.9754 0.9873 0.9300 0.9300 1,045 -0.04(-4.44%)
Aug 11, 2021 0.9800 0.9806 0.9641 0.9732 20,913 -0.01(-0.68%)
Aug 10, 2021 0.9869 0.9869 0.9700 0.9799 3,500 -0.01(-1.02%)
Aug 09, 2021 0.9300 1.020 0.9300 0.9900 45,306 +0.01(+0.86%)
Aug 06, 2021 0.9688 1.007 0.9532 0.9816 24,102 +0.03(+3.50%)
Aug 05, 2021 0.9800 0.9901 0.9470 0.9484 23,245 -0.02(-2.22%)
Aug 04, 2021 0.9260 0.9951 0.9260 0.9699 24,298 -0.00(-0.11%)
Aug 03, 2021 1.000 1.002 0.9710 0.9710 24,405 -0.07(-6.63%)
Aug 02, 2021 1.015 1.090 1.010 1.040 17,134 +0.03(+2.97%)
Jul 30, 2021 1.017 1.020 0.9962 1.010 23,789 -0.02(-1.94%)
Jul 29, 2021 1.060 1.060 1.010 1.030 12,644 -0.02(-1.49%)
Jul 28, 2021 0.9700 1.046 0.9700 1.046 45,734 +0.02(+1.52%)
Jul 27, 2021 1.010 1.030 0.9898 1.030 36,683 +0.04(+3.82%)
Jul 26, 2021 0.9745 1.002 0.9745 0.9920 12,930 -0.03(-2.75%)
Jul 23, 2021 1.004 1.052 1.002 1.020 21,535 +0.01(+0.98%)
Jul 22, 2021 1.094 1.094 0.9900 1.010 31,493 -0.06(-5.60%)
Jul 21, 2021 1.100 1.110 1.050 1.070 125,567 +0.05(+4.90%)
Jul 20, 2021 0.9500 1.020 0.9438 1.020 121,859 +0.11(+12.09%)
Jul 19, 2021 0.9141 0.9500 0.8500 0.9100 92,409 -0.00(-0.45%)
Jul 16, 2021 0.8933 0.9859 0.8933 0.9141 119,872 +0.11(+13.69%)
Jul 15, 2021 0.8300 0.8300 0.7980 0.8040 21,175 -0.02(-1.95%)
Jul 14, 2021 0.8400 0.8488 0.7989 0.8200 91,067 -0.06(-7.04%)
Jul 13, 2021 0.9113 0.9135 0.8700 0.8821 72,567 -0.06(-6.52%)
Jul 12, 2021 0.9200 0.9436 0.8831 0.9436 26,350 -0.03(-2.59%)
Jul 09, 2021 0.9578 0.9914 0.9500 0.9687 42,023 -0.00(-0.13%)
Jul 08, 2021 0.9964 0.9964 0.9658 0.9700 32,371 -0.03(-3.00%)
Jul 07, 2021 1.045 1.050 1.000 1.000 82,436 -0.07(-6.54%)
Jul 06, 2021 1.110 1.110 1.030 1.070 71,245 -0.09(-7.96%)
Jul 02, 2021 1.190 1.190 1.120 1.163 50,419 +0.03(+2.88%)
Jul 01, 2021 1.170 1.170 1.095 1.130 18,123 -0.03(-2.59%)
Jun 30, 2021 1.067 1.200 1.060 1.160 77,799 +0.14(+13.27%)
Jun 29, 2021 1.000 1.024 0.9942 1.024 8,814 +0.02(+2.41%)
Jun 28, 2021 1.020 1.030 0.9900 1.000 64,249 -0.03(-2.91%)
Jun 25, 2021 1.030 1.040 1.030 1.030 37,425 -0.01(-0.96%)
Jun 24, 2021 1.080 1.080 1.034 1.040 19,275 -0.03(-2.80%)
Jun 23, 2021 1.100 1.100 1.050 1.070 51,157 -0.01(-0.60%)
Jun 22, 2021 1.060 1.080 1.050 1.077 25,788 +0.03(+2.52%)
Jun 21, 2021 1.130 1.130 1.048 1.050 17,379 -0.04(-3.67%)
Jun 18, 2021 1.100 1.110 1.080 1.090 44,671 -0.02(-1.80%)
Jun 17, 2021 1.090 1.130 1.080 1.110 6,698 +0.01(+0.91%)
Jun 16, 2021 1.050 1.105 1.050 1.100 33,734 +0.04(+3.77%)
Jun 15, 2021 1.070 1.095 1.030 1.060 119,765 -0.06(-5.36%)
Jun 14, 2021 1.170 1.170 1.080 1.120 94,999 -0.07(-5.88%)
Jun 11, 2021 1.234 1.240 1.170 1.190 35,595 -0.06(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.