Fobi AI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.210	0.245	0.195	0.230	0.230	274,401
2022-12-20	0.210	0.215	0.198	0.200	0.200	231,583
2022-12-19	0.220	0.225	0.210	0.210	0.210	207,450
2022-12-16	0.215	0.225	0.200	0.220	0.220	156,817
2022-12-15	0.220	0.220	0.200	0.215	0.215	581,412
2022-12-14	0.235	0.235	0.215	0.220	0.220	262,321
2022-12-13	0.240	0.245	0.230	0.235	0.235	525,328
2022-12-12	0.265	0.265	0.240	0.260	0.260	421,759
2022-12-09	0.270	0.275	0.255	0.265	0.265	168,087
2022-12-08	0.290	0.290	0.265	0.275	0.275	123,264
2022-12-07	0.290	0.290	0.275	0.285	0.285	209,637
2022-12-06	0.295	0.295	0.270	0.285	0.285	85,623
2022-12-05	0.295	0.300	0.280	0.290	0.290	214,917
2022-12-02	0.300	0.310	0.290	0.300	0.300	72,000
2022-12-01	0.310	0.310	0.290	0.305	0.305	164,397
2022-11-30	0.310	0.320	0.300	0.310	0.310	146,723
2022-11-29	0.300	0.320	0.290	0.320	0.320	172,635
2022-11-28	0.305	0.310	0.290	0.290	0.290	92,076
2022-11-25	0.300	0.310	0.295	0.310	0.310	142,391
2022-11-24	0.330	0.330	0.295	0.310	0.310	269,763
2022-11-23	0.355	0.355	0.320	0.320	0.320	291,919
2022-11-22	0.375	0.375	0.335	0.365	0.365	149,061
2022-11-21	0.385	0.385	0.355	0.370	0.370	153,346
2022-11-18	0.380	0.390	0.370	0.385	0.385	230,036
2022-11-17	0.405	0.405	0.380	0.400	0.400	166,558
2022-11-16	0.410	0.415	0.405	0.405	0.405	36,791
2022-11-15	0.415	0.415	0.405	0.405	0.405	95,311
2022-11-14	0.425	0.430	0.405	0.405	0.405	102,863
2022-11-11	0.435	0.450	0.415	0.425	0.425	242,892
2022-11-10	0.400	0.425	0.400	0.425	0.425	142,134
2022-11-09	0.395	0.400	0.390	0.400	0.400	63,766
2022-11-08	0.410	0.410	0.395	0.410	0.410	137,916
2022-11-07	0.420	0.425	0.400	0.405	0.405	54,241
2022-11-04	0.430	0.430	0.405	0.420	0.420	111,193
2022-11-03	0.410	0.440	0.410	0.410	0.410	78,675
2022-11-02	0.435	0.455	0.410	0.410	0.410	112,313
2022-11-01	0.455	0.455	0.430	0.445	0.445	157,978
2022-10-31	0.450	0.460	0.425	0.440	0.440	313,013
2022-10-28	0.440	0.485	0.435	0.480	0.480	386,466
2022-10-27	0.425	0.440	0.405	0.410	0.410	178,040
2022-10-26	0.405	0.450	0.395	0.435	0.435	407,488
2022-10-25	0.410	0.420	0.400	0.400	0.400	178,791
2022-10-24	0.460	0.460	0.405	0.405	0.405	185,991
2022-10-21	0.450	0.470	0.430	0.445	0.445	224,109
2022-10-20	0.460	0.470	0.450	0.470	0.470	28,167
2022-10-19	0.460	0.465	0.450	0.460	0.460	38,535
2022-10-18	0.460	0.480	0.440	0.465	0.465	79,632
2022-10-17	0.475	0.480	0.455	0.455	0.455	41,471
2022-10-14	0.500	0.500	0.470	0.470	0.470	31,681
2022-10-13	0.475	0.485	0.470	0.485	0.485	23,797
2022-10-12	0.480	0.490	0.465	0.475	0.475	24,880
2022-10-11	0.490	0.490	0.460	0.470	0.470	55,469
2022-10-07	0.495	0.510	0.475	0.480	0.480	111,945
2022-10-06	0.485	0.510	0.485	0.495	0.495	59,263
2022-10-05	0.510	0.510	0.480	0.485	0.485	63,614
2022-10-04	0.485	0.510	0.485	0.510	0.510	223,041
2022-10-03	0.460	0.485	0.460	0.485	0.485	44,438
2022-09-30	0.490	0.500	0.480	0.485	0.485	150,039
2022-09-29	0.435	0.485	0.420	0.480	0.480	369,980
2022-09-28	0.440	0.440	0.405	0.430	0.430	91,762

← NewerPage 17 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.