Fobi AI Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.305	0.310	0.290	0.300	0.300	190,506
2023-06-14	0.300	0.305	0.290	0.290	0.290	90,320
2023-06-13	0.295	0.305	0.285	0.295	0.295	90,644
2023-06-12	0.320	0.320	0.270	0.290	0.290	413,396
2023-06-09	0.310	0.320	0.310	0.320	0.320	53,572
2023-06-08	0.330	0.330	0.300	0.305	0.305	214,562
2023-06-07	0.330	0.350	0.315	0.320	0.320	448,331
2023-06-06	0.360	0.360	0.325	0.330	0.330	286,511
2023-06-05	0.355	0.365	0.340	0.345	0.345	86,858
2023-06-02	0.385	0.390	0.355	0.355	0.355	187,585
2023-06-01	0.400	0.400	0.365	0.365	0.365	545,846
2023-05-31	0.365	0.370	0.350	0.360	0.360	431,120
2023-05-30	0.320	0.335	0.290	0.330	0.330	398,494
2023-05-29	0.315	0.320	0.305	0.310	0.310	118,641
2023-05-26	0.310	0.320	0.305	0.305	0.305	117,330
2023-05-25	0.340	0.340	0.305	0.315	0.315	386,168
2023-05-24	0.330	0.330	0.310	0.320	0.320	111,285
2023-05-23	0.340	0.345	0.330	0.330	0.330	139,673
2023-05-19	0.360	0.360	0.345	0.345	0.345	52,833
2023-05-18	0.355	0.360	0.350	0.355	0.355	115,400
2023-05-17	0.365	0.365	0.350	0.350	0.350	157,005
2023-05-16	0.365	0.365	0.355	0.365	0.365	41,589
2023-05-15	0.350	0.360	0.340	0.360	0.360	61,592
2023-05-12	0.370	0.370	0.345	0.355	0.355	153,810
2023-05-11	0.385	0.385	0.360	0.370	0.370	129,771
2023-05-10	0.390	0.390	0.370	0.375	0.375	230,317
2023-05-09	0.450	0.450	0.385	0.385	0.385	324,926
2023-05-08	0.380	0.420	0.380	0.415	0.415	512,815
2023-05-05	0.385	0.385	0.375	0.380	0.380	245,703
2023-05-04	0.375	0.380	0.370	0.380	0.380	45,777
2023-05-03	0.380	0.385	0.375	0.375	0.375	100,705
2023-05-02	0.375	0.375	0.360	0.375	0.375	66,746
2023-05-01	0.380	0.380	0.360	0.370	0.370	115,979
2023-04-28	0.385	0.385	0.370	0.380	0.380	106,420
2023-04-27	0.380	0.395	0.380	0.385	0.385	142,284
2023-04-26	0.390	0.390	0.370	0.375	0.375	53,820
2023-04-25	0.390	0.390	0.370	0.380	0.380	34,097
2023-04-24	0.365	0.385	0.340	0.385	0.385	202,426
2023-04-21	0.390	0.390	0.365	0.365	0.365	152,031
2023-04-20	0.385	0.390	0.370	0.375	0.375	109,684
2023-04-19	0.385	0.385	0.375	0.380	0.380	80,192
2023-04-18	0.390	0.390	0.370	0.385	0.385	102,357
2023-04-17	0.395	0.395	0.370	0.385	0.385	241,562
2023-04-14	0.410	0.410	0.385	0.395	0.395	112,040
2023-04-13	0.420	0.420	0.395	0.400	0.400	309,070
2023-04-12	0.430	0.430	0.385	0.390	0.390	191,275
2023-04-11	0.420	0.420	0.400	0.415	0.415	170,935
2023-04-10	0.415	0.430	0.390	0.430	0.430	114,468
2023-04-06	0.395	0.415	0.375	0.390	0.390	200,319
2023-04-05	0.425	0.425	0.380	0.385	0.385	230,901
2023-04-04	0.430	0.430	0.400	0.400	0.400	186,003
2023-04-03	0.435	0.455	0.420	0.420	0.420	326,482
2023-03-31	0.445	0.460	0.430	0.440	0.440	117,347
2023-03-30	0.460	0.460	0.440	0.445	0.445	111,235
2023-03-29	0.455	0.455	0.440	0.450	0.450	73,237
2023-03-28	0.475	0.480	0.425	0.440	0.440	319,341
2023-03-27	0.500	0.520	0.455	0.485	0.485	723,494
2023-03-24	0.370	0.380	0.355	0.380	0.380	178,976
2023-03-23	0.380	0.390	0.355	0.370	0.370	487,060
2023-03-22	0.380	0.390	0.360	0.375	0.375	479,748

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.