Fobi AI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.405	0.410	0.370	0.375	0.375	239,632
2023-03-20	0.390	0.390	0.370	0.385	0.385	218,835
2023-03-17	0.400	0.415	0.380	0.390	0.390	92,371
2023-03-16	0.420	0.420	0.385	0.405	0.405	93,953
2023-03-15	0.425	0.425	0.380	0.390	0.390	163,990
2023-03-14	0.420	0.450	0.410	0.410	0.410	119,371
2023-03-13	0.410	0.420	0.390	0.420	0.420	197,931
2023-03-10	0.460	0.460	0.385	0.405	0.405	692,603
2023-03-09	0.435	0.460	0.430	0.445	0.445	266,878
2023-03-08	0.470	0.470	0.420	0.425	0.425	139,642
2023-03-07	0.490	0.495	0.440	0.440	0.440	301,400
2023-03-06	0.500	0.510	0.455	0.465	0.465	165,170
2023-03-03	0.520	0.520	0.480	0.495	0.495	184,257
2023-03-02	0.460	0.510	0.460	0.500	0.500	626,517
2023-03-01	0.540	0.570	0.540	0.550	0.550	252,951
2023-02-28	0.560	0.580	0.530	0.540	0.540	181,121
2023-02-27	0.530	0.570	0.490	0.550	0.550	347,812
2023-02-24	0.500	0.510	0.465	0.510	0.510	228,752
2023-02-23	0.450	0.520	0.450	0.495	0.495	265,217
2023-02-22	0.485	0.485	0.440	0.440	0.440	201,616
2023-02-21	0.485	0.490	0.435	0.460	0.460	352,272
2023-02-17	0.500	0.500	0.430	0.470	0.470	783,292
2023-02-16	0.580	0.640	0.475	0.475	0.475	1,487,924
2023-02-15	0.450	0.600	0.440	0.580	0.580	1,115,465
2023-02-14	0.380	0.440	0.375	0.430	0.430	359,948
2023-02-13	0.385	0.385	0.360	0.370	0.370	69,605
2023-02-10	0.385	0.385	0.365	0.370	0.370	146,268
2023-02-09	0.355	0.390	0.355	0.368	0.368	392,791
2023-02-08	0.360	0.360	0.340	0.350	0.350	75,872
2023-02-07	0.365	0.365	0.340	0.355	0.355	167,993
2023-02-06	0.355	0.355	0.320	0.340	0.340	220,064
2023-02-03	0.340	0.370	0.330	0.350	0.350	217,406
2023-02-02	0.335	0.350	0.330	0.335	0.335	219,170
2023-02-01	0.375	0.375	0.340	0.345	0.345	194,381
2023-01-31	0.380	0.420	0.350	0.375	0.375	402,377
2023-01-30	0.330	0.390	0.320	0.370	0.370	527,721
2023-01-27	0.260	0.350	0.260	0.325	0.325	919,371
2023-01-26	0.270	0.280	0.250	0.255	0.255	269,079
2023-01-25	0.230	0.260	0.220	0.260	0.260	357,737
2023-01-24	0.255	0.255	0.240	0.240	0.240	91,063
2023-01-23	0.250	0.255	0.248	0.255	0.255	225,545
2023-01-20	0.245	0.260	0.225	0.255	0.255	321,093
2023-01-19	0.240	0.240	0.225	0.230	0.230	147,106
2023-01-18	0.235	0.250	0.230	0.240	0.240	241,718
2023-01-17	0.255	0.255	0.230	0.235	0.235	342,332
2023-01-16	0.250	0.255	0.250	0.250	0.250	235,937
2023-01-13	0.265	0.270	0.250	0.250	0.250	639,859
2023-01-12	0.265	0.270	0.250	0.255	0.255	180,074
2023-01-11	0.270	0.270	0.250	0.255	0.255	237,255
2023-01-10	0.280	0.280	0.250	0.260	0.260	303,470
2023-01-09	0.285	0.285	0.260	0.270	0.270	175,947
2023-01-06	0.260	0.285	0.260	0.275	0.275	334,032
2023-01-05	0.280	0.280	0.260	0.260	0.260	87,099
2023-01-04	0.290	0.290	0.258	0.260	0.260	104,232
2023-01-03	0.300	0.300	0.270	0.285	0.285	409,015
2022-12-30	0.290	0.290	0.260	0.275	0.275	271,778
2022-12-29	0.300	0.305	0.280	0.280	0.280	200,112
2022-12-28	0.275	0.295	0.275	0.290	0.290	267,723
2022-12-23	0.230	0.300	0.230	0.300	0.300	2,263,245
2022-12-22	0.225	0.240	0.220	0.240	0.240	149,951

← NewerPage 16 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.