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

Fobi Ai Inc (OP: FOBIF )

0.0632 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 8, 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 (%)
Apr 29, 2024 0.0497 0 +0.00(+6.65%)
Apr 26, 2024 0.0465 0.0470 0.0465 0.0466 66,630 -0.00(-0.43%)
Apr 24, 2024 0.0468 0 -0.01(-10.52%)
Apr 23, 2024 0.0590 0.0590 0.0523 0.0523 10,433 +0.00(+4.18%)
Apr 22, 2024 0.0502 0.0502 0.0502 0.0502 6,321 +0.00(+2.24%)
Apr 19, 2024 0.0491 0.0491 0.0491 0.0491 5,740 +0.00(+0.00%)
Apr 18, 2024 0.0466 0.0515 0.0466 0.0491 23,002 -0.00(-4.47%)
Apr 17, 2024 0.0493 0.0514 0.0493 0.0514 10,050 +0.00(+7.08%)
Apr 16, 2024 0.0480 0.0480 0.0480 0.0480 150,000 -0.00(-4.00%)
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-5.12%)
Apr 12, 2024 0.0520 0.0527 0.0520 0.0527 10,300 -0.00(-2.41%)
Apr 11, 2024 0.0540 0.0540 0.0540 0.0540 100 -0.00(-2.70%)
Apr 10, 2024 0.0491 0.0555 0.0491 0.0555 15,118 +0.00(+4.13%)
Apr 08, 2024 0.0533 0 -0.00(-0.74%)
Apr 05, 2024 0.0540 0.0550 0.0510 0.0537 320,360 -0.00(-4.62%)
Apr 04, 2024 0.0582 0.0582 0.0563 0.0563 33,870 -0.00(-1.75%)
Apr 02, 2024 0.0573 70 +0.00(+0.35%)
Apr 01, 2024 0.0573 0.0573 0.0571 0.0571 6,015 -0.00(-4.67%)
Mar 28, 2024 0.0547 0.0599 0.0547 0.0599 1,200 +0.01(+10.93%)
Mar 27, 2024 0.0540 0.0540 0.0540 0.0540 11,754 -0.00(-5.59%)
Mar 26, 2024 0.0572 0.0572 0.0572 0.0572 27,000 -0.00(-0.17%)
Mar 25, 2024 0.0573 0.0573 0.0573 0.0573 350 -0.00(-3.70%)
Mar 22, 2024 0.0600 0.0600 0.0595 0.0595 252,550 -0.00(-2.78%)
Mar 21, 2024 0.0580 0.0612 0.0580 0.0612 10,200 +0.00(+2.51%)
Mar 20, 2024 0.0552 0.0597 0.0552 0.0597 20,279 -0.00(-0.50%)
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 67,216 +0.00(+0.00%)
Mar 18, 2024 0.0637 0.0637 0.0600 0.0600 13,559 -0.00(-4.00%)
Mar 14, 2024 0.0625 0 -0.00(-3.85%)
Mar 13, 2024 0.0654 0.0654 0.0635 0.0650 11,073 -0.00(-3.85%)
Mar 12, 2024 0.0652 0.0676 0.0621 0.0676 17,300 +0.00(+2.74%)
Mar 11, 2024 0.0687 0.0687 0.0658 0.0658 3,925 -0.01(-7.84%)
Mar 08, 2024 0.0711 0.0720 0.0692 0.0714 34,550 -0.00(-0.42%)
Mar 07, 2024 0.0717 0.0717 0.0717 0.0717 7,000 -0.00(-5.16%)
Mar 06, 2024 0.0715 0.0756 0.0654 0.0756 38,920 +0.01(+14.55%)
Mar 05, 2024 0.0860 0.0860 0.0645 0.0660 50,301 -0.02(-23.26%)
Mar 04, 2024 0.0800 0.0860 0.0800 0.0860 6,517 +0.01(+14.06%)
Mar 01, 2024 0.0650 0.0865 0.0650 0.0754 21,940 +0.02(+32.05%)
Feb 29, 2024 0.0609 0.0730 0.0571 0.0571 19,638 -0.01(-13.35%)
Feb 28, 2024 0.0673 0.0673 0.0614 0.0659 23,504 +0.00(+2.65%)
Feb 27, 2024 0.0675 0.0675 0.0642 0.0642 32,580 -0.01(-9.58%)
Feb 26, 2024 0.0720 0.0720 0.0591 0.0710 60,201 +0.01(+15.26%)
Feb 23, 2024 0.0686 0.0713 0.0616 0.0616 326,650 +0.01(+14.71%)
Feb 22, 2024 0.0541 0.0541 0.0537 0.0537 7,583 +0.00(+3.67%)
Feb 21, 2024 0.0512 0.0541 0.0512 0.0518 10,032 -0.00(-3.90%)
Feb 20, 2024 0.0534 0.0566 0.0534 0.0539 10,602 +0.00(+1.51%)
Feb 16, 2024 0.0550 0.0564 0.0531 0.0531 10,752 -0.00(-0.75%)
Feb 15, 2024 0.0605 0.0605 0.0535 0.0535 1,380 -0.00(-4.63%)
Feb 14, 2024 0.0561 0.0561 0.0561 0.0561 20,000 +0.01(+10.22%)
Feb 13, 2024 0.0569 0.0569 0.0509 0.0509 2,770 -0.00(-7.62%)
Feb 12, 2024 0.0605 0.0640 0.0551 0.0551 117,500 +0.00(+0.18%)
Feb 09, 2024 0.0520 0.0551 0.0520 0.0550 204,000 +0.00(+2.04%)
Feb 07, 2024 0.0539 0 -0.00(-1.64%)
Feb 06, 2024 0.0548 0.0556 0.0548 0.0548 1,100 +0.00(+3.40%)
Feb 05, 2024 0.0575 0.0577 0.0530 0.0530 8,162 -0.01(-11.67%)
Feb 02, 2024 0.0600 0.0600 0.0600 0.0600 2,689 +0.00(+5.08%)
Feb 01, 2024 0.0571 0.0571 0.0571 0.0571 1,000 +0.00(+0.18%)
Jan 31, 2024 0.0600 0.0600 0.0570 0.0570 2,020 +0.00(+0.53%)
Jan 30, 2024 0.0550 0.0600 0.0550 0.0567 100,217 +0.00(+3.09%)
Jan 26, 2024 0.0550 0 -0.01(-8.79%)
Jan 24, 2024 0.0603 0 -0.00(-3.67%)
Jan 23, 2024 0.0696 0.0696 0.0625 0.0626 63,500 -0.01(-9.01%)
Jan 22, 2024 0.0663 0.0717 0.0663 0.0688 15,500 +0.01(+10.26%)
Jan 19, 2024 0.0716 0.0755 0.0624 0.0624 18,000 +0.01(+14.71%)
Jan 18, 2024 0.0593 0.0593 0.0544 0.0544 34,280 -0.01(-10.97%)
Jan 17, 2024 0.0575 0.0674 0.0537 0.0611 537,325 -0.00(-3.02%)
Jan 16, 2024 0.0800 0.0800 0.0630 0.0630 40,397 -0.01(-19.23%)
Jan 12, 2024 0.0780 0.0844 0.0780 0.0780 1,600 -0.01(-10.24%)
Jan 11, 2024 0.0869 0.0869 0.0869 0.0869 10,010 +0.00(+2.96%)
Jan 10, 2024 0.0844 0.0844 0.0844 0.0844 2,505 +0.00(+2.80%)
Jan 08, 2024 0.0821 10 -0.00(-0.24%)
Jan 05, 2024 0.0812 0.0823 0.0809 0.0823 10,950 -0.00(-2.95%)
Jan 04, 2024 0.0877 0.0877 0.0848 0.0848 4,211 -0.01(-5.78%)
Jan 03, 2024 0.0890 0.0951 0.0890 0.0900 8,100 -0.00(-2.39%)
Jan 02, 2024 0.0900 0.0922 0.0900 0.0922 14,060 +0.01(+10.95%)
Dec 29, 2023 0.0919 0.0919 0.0831 0.0831 2,644 -0.00(-2.12%)
Dec 28, 2023 0.0862 0.0863 0.0849 0.0849 116,300 -0.01(-8.71%)
Dec 27, 2023 0.0875 0.0930 0.0875 0.0930 18,499 -0.01(-11.43%)
Dec 26, 2023 0.1180 0.1180 0.0840 0.1050 28,068 +0.01(+8.81%)
Dec 22, 2023 0.1099 0.1155 0.0965 0.0965 15,982 -0.01(-6.49%)
Dec 21, 2023 0.0991 0.1032 0.0956 0.1032 8,759 +0.02(+21.27%)
Dec 20, 2023 0.0800 0.0952 0.0730 0.0851 49,010 +0.01(+21.23%)
Dec 19, 2023 0.0699 0.0702 0.0699 0.0702 1,700 +0.00(+0.29%)
Dec 18, 2023 0.0700 0.0750 0.0663 0.0700 81,017 -0.00(-6.29%)
Dec 15, 2023 0.0765 0.0765 0.0747 0.0747 11,500 +0.00(+2.75%)
Dec 14, 2023 0.0727 0.0727 0.0726 0.0727 17,800 +0.00(+2.11%)
Dec 13, 2023 0.0750 0.0754 0.0648 0.0712 35,159 -0.00(-2.60%)
Dec 12, 2023 0.0680 0.0731 0.0680 0.0731 31,109 -0.01(-12.03%)
Dec 11, 2023 0.0720 0.0831 0.0720 0.0831 11,500 +0.01(+15.26%)
Dec 08, 2023 0.0721 0.0721 0.0721 0.0721 953 -0.01(-6.97%)
Dec 07, 2023 0.0761 0.0775 0.0761 0.0775 79,025 -0.00(-1.15%)
Dec 06, 2023 0.0811 0.0827 0.0780 0.0784 90,710 +0.01(+7.99%)
Dec 05, 2023 0.0774 0.0800 0.0726 0.0726 164,833 -0.01(-10.81%)
Dec 04, 2023 0.0870 0.0870 0.0813 0.0814 13,588 +0.00(+1.75%)
Dec 01, 2023 0.0840 0.0869 0.0786 0.0800 559,789 -0.01(-6.32%)
Nov 30, 2023 0.0810 0.0854 0.0810 0.0854 110,300 +0.00(+2.89%)
Nov 29, 2023 0.0846 0.0846 0.0830 0.0830 7,500 -0.00(-0.60%)
Nov 28, 2023 0.0863 0.0863 0.0835 0.0835 2,822 -0.01(-9.24%)
Nov 27, 2023 0.0971 0.1003 0.0920 0.0920 18,291 -0.01(-6.50%)
Nov 22, 2023 0.0984 0 -0.00(-1.40%)
Nov 21, 2023 0.1082 0.1100 0.0998 0.0998 39,350 -0.01(-10.01%)
Nov 20, 2023 0.1108 0.1109 0.1108 0.1109 50,060 +0.01(+5.42%)
Nov 17, 2023 0.1052 0.1052 0.1052 0.1052 200 +0.01(+6.16%)
Nov 16, 2023 0.1001 0.1090 0.0990 0.0991 91,150 -0.01(-5.08%)
Nov 15, 2023 0.1044 0.1044 0.1044 0.1044 1,090 -0.01(-9.22%)
Nov 14, 2023 0.1184 0.1200 0.1096 0.1150 12,705 -0.00(-2.13%)
Nov 10, 2023 0.1175 0 +0.00(+2.71%)
Nov 09, 2023 0.1144 0.1144 0.1144 0.1144 8,800 -0.01(-5.53%)
Nov 08, 2023 0.1211 0.1211 0.1211 0.1211 5,508 -0.00(-1.22%)
Nov 06, 2023 0.1226 0 +0.01(+5.69%)
Nov 03, 2023 0.1150 0.1160 0.1150 0.1160 24,500 +0.00(+0.87%)
Nov 02, 2023 0.1100 0.1150 0.1100 0.1150 25,085 +0.01(+8.39%)
Nov 01, 2023 0.1061 0.1061 0.1061 0.1061 3,050 -0.00(-3.55%)
Oct 31, 2023 0.1100 0.1100 0.1100 0.1100 31,520 +0.00(+3.38%)
Oct 30, 2023 0.1170 0.1170 0.1064 0.1064 1,518 -0.00(-1.21%)
Oct 27, 2023 0.1193 0.1200 0.1072 0.1077 29,443 -0.01(-10.25%)
Oct 26, 2023 0.1239 0.1292 0.1200 0.1200 12,310 -0.01(-9.57%)
Oct 25, 2023 0.1211 0.1327 0.1202 0.1327 359,939 +0.00(+0.91%)
Oct 24, 2023 0.1315 0.1315 0.1315 0.1315 450 +0.00(+2.81%)
Oct 23, 2023 0.1279 0.1279 0.1279 0.1279 400 +0.00(+0.24%)
Oct 19, 2023 0.1276 0 -0.01(-6.86%)
Oct 18, 2023 0.1350 0.1370 0.1349 0.1370 7,976 +0.00(+1.86%)
Oct 17, 2023 0.1354 0.1354 0.1345 0.1345 32,336 +0.01(+5.41%)
Oct 16, 2023 0.1400 0.1418 0.1276 0.1276 39,564 -0.00(-1.85%)
Oct 13, 2023 0.1270 0.1354 0.1270 0.1300 61,450 +0.00(+1.56%)
Oct 12, 2023 0.1432 0.1432 0.1280 0.1280 9,325 -0.02(-12.57%)
Oct 11, 2023 0.1568 0.1680 0.1464 0.1464 63,226 +0.00(+0.27%)
Oct 10, 2023 0.1680 0.1680 0.1441 0.1460 24,848 -0.03(-17.05%)
Oct 09, 2023 0.1360 0.1760 0.1360 0.1760 420 +0.04(+26.80%)
Oct 06, 2023 0.1493 0.1493 0.1388 0.1388 10,650 -0.00(-2.25%)
Oct 05, 2023 0.1474 0.1540 0.1420 0.1420 3,500 -0.01(-7.13%)
Oct 04, 2023 0.1529 0.1529 0.1529 0.1529 3,000 +0.00(+2.96%)
Oct 03, 2023 0.1500 0.1500 0.1485 0.1485 8,200 -0.01(-3.51%)
Oct 02, 2023 0.1470 0.1539 0.1470 0.1539 12,550 -0.00(-0.45%)
Sep 29, 2023 0.1336 0.1600 0.1336 0.1546 77,150 +0.02(+17.39%)
Sep 28, 2023 0.1160 0.1317 0.1140 0.1317 5,700 +0.01(+8.93%)
Sep 27, 2023 0.1200 0.1309 0.1134 0.1209 36,200 -0.00(-3.28%)
Sep 26, 2023 0.1300 0.1300 0.1200 0.1250 69,542 -0.01(-6.44%)
Sep 25, 2023 0.1375 0.1336 0.1336 0.1336 35,240 -0.00(-2.91%)
Sep 21, 2023 0.1376 0 -0.01(-8.51%)
Sep 20, 2023 0.1500 0.1504 0.1441 0.1504 6,412 +0.01(+10.26%)
Sep 19, 2023 0.1364 0.1364 0.1364 0.1364 367 +0.01(+3.96%)
Sep 18, 2023 0.1408 0.1408 0.1312 0.1312 15,501 -0.00(-3.17%)
Sep 15, 2023 0.1357 0.1367 0.1343 0.1355 39,100 +0.00(+2.65%)
Sep 12, 2023 0.1320 0 -0.00(-1.42%)
Sep 11, 2023 0.1353 0.1353 0.1339 0.1339 5,525 -0.00(-2.76%)
Sep 08, 2023 0.1377 0.1377 0.1377 0.1377 135,000 -0.00(-0.86%)
Sep 07, 2023 0.1400 0.1400 0.1389 0.1389 22,000 -0.01(-7.89%)
Sep 01, 2023 0.1508 0 -0.00(-3.02%)
Aug 30, 2023 0.1555 0 +0.01(+3.46%)
Aug 29, 2023 0.1471 0.1503 0.1471 0.1503 4,773 +0.01(+8.68%)
Aug 28, 2023 0.1511 0.1530 0.1383 0.1383 150,106 -0.01(-9.61%)
Aug 25, 2023 0.1534 0.1560 0.1439 0.1530 20,380 -0.00(-2.24%)
Aug 24, 2023 0.1548 0.1565 0.1548 0.1565 2,502 -0.00(-1.51%)
Aug 23, 2023 0.1520 0.1628 0.1520 0.1589 72,000 -0.01(-5.98%)
Aug 22, 2023 0.1660 0.1690 0.1615 0.1690 69,210 -0.00(-0.41%)
Aug 21, 2023 0.1690 0.1764 0.1601 0.1697 216,719 -0.00(-1.74%)
Aug 18, 2023 0.1730 0.1792 0.1689 0.1727 76,155 -0.01(-3.84%)
Aug 17, 2023 0.1791 0.1796 0.1791 0.1796 285 -0.00(-0.72%)
Aug 16, 2023 0.1854 0.1854 0.1809 0.1809 29,420 -0.01(-5.98%)
Aug 15, 2023 0.1875 0.1924 0.1860 0.1924 18,700 +0.00(+1.64%)
Aug 14, 2023 0.1893 0.1893 0.1893 0.1893 11,000 +0.01(+8.11%)
Aug 11, 2023 0.1806 0.1900 0.1751 0.1751 16,260 -0.02(-11.25%)
Aug 10, 2023 0.1973 0.1973 0.1973 0.1973 3,000 +0.01(+5.90%)
Aug 09, 2023 0.1971 0.1971 0.1863 0.1863 26,220 -0.01(-5.62%)
Aug 08, 2023 0.1980 0.2000 0.1898 0.1974 3,980 -0.00(-1.55%)
Aug 07, 2023 0.2005 0.2005 0.2005 0.2005 11,000 +0.00(+0.96%)
Aug 04, 2023 0.2017 0.2017 0.1986 0.1986 800 -0.00(-0.70%)
Aug 03, 2023 0.1940 0.2000 0.1940 0.2000 38,745 -0.01(-3.85%)
Aug 02, 2023 0.2000 0.2080 0.2000 0.2080 10,000 +0.00(+2.16%)
Aug 01, 2023 0.2090 0.2090 0.1970 0.2036 10,737 -0.02(-7.45%)
Jul 31, 2023 0.2200 0.2200 0.2200 0.2200 10,000 -0.00(-1.12%)
Jul 28, 2023 0.2300 0.2300 0.2225 0.2225 1,949 +0.01(+3.54%)
Jul 27, 2023 0.2212 0.2260 0.2149 0.2149 9,750 +0.01(+6.39%)
Jul 26, 2023 0.1893 0.2020 0.1893 0.2020 9,085 +0.03(+14.45%)
Jul 24, 2023 0.1765 0 -0.01(-4.18%)
Jul 21, 2023 0.1797 0.1842 0.1750 0.1842 60,000 +0.00(+1.54%)
Jul 20, 2023 0.1757 0.1814 0.1757 0.1814 5,010 +0.01(+3.36%)
Jul 19, 2023 0.1762 0.1825 0.1696 0.1755 125,730 -0.01(-3.84%)
Jul 18, 2023 0.1798 0.1825 0.1798 0.1825 28,530 -0.00(-1.83%)
Jul 17, 2023 0.1970 0.1970 0.1799 0.1859 32,944 +0.01(+3.28%)
Jul 14, 2023 0.1868 0.1900 0.1800 0.1800 51,010 +0.00(+0.17%)
Jul 13, 2023 0.1846 0.1846 0.1797 0.1797 1,209 -0.01(-3.96%)
Jul 12, 2023 0.1879 0.1879 0.1751 0.1871 36,490 +0.01(+3.94%)
Jul 11, 2023 0.1850 0.1899 0.1780 0.1800 75,820 -0.00(-2.33%)
Jul 10, 2023 0.1809 0.1843 0.1809 0.1843 7,530 -0.00(-1.86%)
Jul 07, 2023 0.2013 0.2013 0.1770 0.1878 3,000 +0.00(+0.00%)
Jul 06, 2023 0.1874 0.1920 0.1830 0.1878 15,122 -0.00(-2.44%)
Jul 05, 2023 0.2039 0.2039 0.1904 0.1925 31,002 -0.01(-3.75%)
Jun 30, 2023 0.2000 0 +0.02(+10.19%)
Jun 29, 2023 0.1950 0.1991 0.1815 0.1815 127,775 -0.02(-8.10%)
Jun 28, 2023 0.1950 0.2000 0.1950 0.1975 228,050 +0.00(+0.00%)
Jun 27, 2023 0.2000 0.2000 0.1935 0.1975 10,513 -0.00(-0.95%)
Jun 26, 2023 0.2059 0.2059 0.1994 0.1994 1,300 +0.00(+2.10%)
Jun 23, 2023 0.2000 0.2000 0.1953 0.1953 5,250 -0.00(-2.35%)
Jun 22, 2023 0.2126 0.2126 0.2000 0.2000 23,080 -0.01(-5.97%)
Jun 21, 2023 0.2150 0.2150 0.2100 0.2127 106,310 -0.00(-1.02%)
Jun 20, 2023 0.2193 0.2193 0.2050 0.2149 53,600 -0.01(-3.37%)
Jun 16, 2023 0.2211 0.2278 0.2150 0.2224 364,550 -0.00(-1.16%)
Jun 15, 2023 0.2250 0.2250 0.2250 0.2250 2,672 -0.08(-25.57%)
May 08, 2023 0.2980 0.3023 0.2927 0.3023 54,375 +0.02(+8.27%)
May 04, 2023 0.2792 600 -0.00(-1.06%)
May 03, 2023 0.2793 0.2822 0.2793 0.2822 9,550 +0.01(+3.75%)
May 02, 2023 0.2726 0.2727 0.2683 0.2720 20,917 -0.00(-1.41%)
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.