Fobi AI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.420	0.460	0.400	0.440	0.440	196,645
2022-09-26	0.430	0.430	0.420	0.420	0.420	45,716
2022-09-23	0.430	0.435	0.420	0.435	0.435	153,938
2022-09-22	0.455	0.455	0.445	0.445	0.445	106,334
2022-09-21	0.460	0.480	0.455	0.460	0.460	37,142
2022-09-20	0.470	0.470	0.460	0.460	0.460	15,419
2022-09-19	0.470	0.475	0.455	0.475	0.475	57,533
2022-09-16	0.450	0.460	0.450	0.455	0.455	48,355
2022-09-15	0.455	0.465	0.450	0.460	0.460	52,949
2022-09-14	0.460	0.465	0.445	0.455	0.455	65,367
2022-09-13	0.470	0.470	0.440	0.440	0.440	64,878
2022-09-12	0.470	0.470	0.450	0.470	0.470	63,359
2022-09-09	0.475	0.475	0.450	0.465	0.465	96,386
2022-09-08	0.470	0.470	0.440	0.455	0.455	47,215
2022-09-07	0.450	0.465	0.450	0.460	0.460	51,278
2022-09-06	0.480	0.480	0.445	0.445	0.445	116,655
2022-09-02	0.465	0.485	0.460	0.480	0.480	167,145
2022-09-01	0.475	0.475	0.445	0.465	0.465	89,898
2022-08-31	0.450	0.475	0.450	0.475	0.475	267,068
2022-08-30	0.460	0.460	0.435	0.440	0.440	54,134
2022-08-29	0.425	0.470	0.425	0.445	0.445	236,356
2022-08-26	0.440	0.470	0.415	0.415	0.415	552,896
2022-08-25	0.530	0.530	0.400	0.440	0.440	1,001,262
2022-08-24	0.520	0.570	0.520	0.540	0.540	114,732
2022-08-23	0.550	0.550	0.520	0.520	0.520	64,673
2022-08-22	0.580	0.580	0.530	0.530	0.530	86,890
2022-08-19	0.620	0.620	0.590	0.590	0.590	147,640
2022-08-18	0.620	0.650	0.620	0.620	0.620	101,336
2022-08-17	0.670	0.670	0.610	0.610	0.610	178,210
2022-08-16	0.630	0.670	0.610	0.670	0.670	415,965
2022-08-15	0.600	0.610	0.570	0.610	0.610	189,102
2022-08-12	0.630	0.630	0.570	0.580	0.580	120,938
2022-08-11	0.590	0.610	0.570	0.600	0.600	189,769
2022-08-10	0.510	0.580	0.500	0.570	0.570	282,963
2022-08-09	0.510	0.510	0.495	0.510	0.510	38,513
2022-08-08	0.500	0.520	0.490	0.500	0.500	110,190
2022-08-05	0.520	0.520	0.485	0.510	0.510	52,086
2022-08-04	0.500	0.520	0.500	0.510	0.510	30,593
2022-08-03	0.520	0.520	0.490	0.520	0.520	82,739
2022-08-02	0.520	0.540	0.500	0.520	0.520	88,736
2022-07-29	0.495	0.530	0.490	0.520	0.520	166,565
2022-07-28	0.480	0.495	0.480	0.490	0.490	100,866
2022-07-27	0.460	0.470	0.455	0.470	0.470	74,960
2022-07-26	0.455	0.460	0.440	0.445	0.445	70,644
2022-07-25	0.470	0.475	0.450	0.470	0.470	58,685
2022-07-22	0.465	0.470	0.460	0.470	0.470	33,235
2022-07-21	0.475	0.475	0.445	0.455	0.455	94,455
2022-07-20	0.490	0.490	0.450	0.475	0.475	105,074
2022-07-19	0.460	0.470	0.445	0.460	0.460	113,041
2022-07-18	0.470	0.520	0.450	0.450	0.450	302,568
2022-07-15	0.495	0.495	0.460	0.465	0.465	227,560
2022-07-14	0.550	0.550	0.490	0.510	0.510	137,515
2022-07-13	0.580	0.610	0.530	0.550	0.550	187,483
2022-07-12	0.530	0.650	0.530	0.600	0.600	503,058
2022-07-11	0.500	0.520	0.485	0.520	0.520	225,028
2022-07-08	0.470	0.530	0.470	0.495	0.495	79,712
2022-07-07	0.435	0.480	0.430	0.470	0.470	334,689
2022-07-06	0.420	0.435	0.405	0.415	0.415	74,456
2022-07-05	0.440	0.440	0.405	0.420	0.420	108,548
2022-07-04	0.425	0.440	0.405	0.440	0.440	37,513

← NewerPage 18 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.