Fobi AI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.420	0.425	0.405	0.405	0.405	55,734
2022-06-29	0.420	0.420	0.400	0.415	0.415	64,331
2022-06-28	0.425	0.435	0.400	0.420	0.420	62,506
2022-06-27	0.430	0.450	0.410	0.410	0.410	312,549
2022-06-24	0.410	0.430	0.405	0.430	0.430	198,042
2022-06-23	0.415	0.415	0.395	0.415	0.415	69,927
2022-06-22	0.410	0.410	0.400	0.410	0.410	39,551
2022-06-21	0.420	0.425	0.400	0.415	0.415	113,017
2022-06-20	0.405	0.420	0.405	0.420	0.420	51,188
2022-06-17	0.375	0.420	0.360	0.415	0.415	337,178
2022-06-16	0.400	0.400	0.365	0.375	0.375	326,159
2022-06-15	0.420	0.420	0.405	0.410	0.410	120,184
2022-06-14	0.400	0.430	0.400	0.420	0.420	162,569
2022-06-13	0.410	0.410	0.385	0.405	0.405	288,305
2022-06-10	0.430	0.430	0.410	0.430	0.430	62,880
2022-06-09	0.430	0.440	0.420	0.435	0.435	89,227
2022-06-08	0.400	0.440	0.390	0.430	0.430	180,889
2022-06-07	0.420	0.420	0.400	0.405	0.405	154,183
2022-06-06	0.420	0.425	0.400	0.415	0.415	163,409
2022-06-03	0.410	0.415	0.395	0.415	0.415	191,423
2022-06-02	0.375	0.415	0.375	0.400	0.400	303,446
2022-06-01	0.450	0.450	0.370	0.370	0.370	1,403,354
2022-05-31	0.500	0.500	0.430	0.430	0.430	1,018,456
2022-05-30	0.580	0.600	0.580	0.580	0.580	42,983
2022-05-27	0.570	0.580	0.550	0.570	0.570	71,444
2022-05-26	0.570	0.570	0.550	0.560	0.560	109,576
2022-05-25	0.510	0.560	0.500	0.560	0.560	266,569
2022-05-24	0.540	0.540	0.510	0.510	0.510	209,748
2022-05-20	0.580	0.580	0.530	0.530	0.530	117,233
2022-05-19	0.590	0.590	0.550	0.565	0.565	130,001
2022-05-18	0.590	0.590	0.550	0.570	0.570	92,392
2022-05-17	0.610	0.630	0.590	0.590	0.590	73,321
2022-05-16	0.600	0.600	0.560	0.590	0.590	72,400
2022-05-13	0.520	0.580	0.520	0.580	0.580	216,225
2022-05-12	0.540	0.550	0.510	0.510	0.510	85,580
2022-05-11	0.570	0.590	0.530	0.540	0.540	296,649
2022-05-10	0.600	0.600	0.540	0.570	0.570	127,962
2022-05-09	0.640	0.640	0.550	0.580	0.580	229,713
2022-05-06	0.660	0.660	0.620	0.640	0.640	97,329
2022-05-05	0.690	0.690	0.630	0.640	0.640	140,016
2022-05-04	0.690	0.690	0.670	0.690	0.690	75,300
2022-05-03	0.710	0.710	0.670	0.680	0.680	178,202
2022-05-02	0.740	0.740	0.680	0.700	0.700	114,906
2022-04-29	0.700	0.740	0.690	0.730	0.730	207,672
2022-04-28	0.710	0.710	0.680	0.690	0.690	63,052
2022-04-27	0.710	0.720	0.690	0.710	0.710	222,565
2022-04-26	0.690	0.720	0.670	0.680	0.680	146,102
2022-04-25	0.730	0.730	0.690	0.700	0.700	222,365
2022-04-22	0.790	0.790	0.710	0.730	0.730	188,814
2022-04-21	0.810	0.810	0.740	0.770	0.770	207,826
2022-04-20	0.810	0.810	0.780	0.800	0.800	90,603
2022-04-19	0.830	0.830	0.790	0.790	0.790	78,912
2022-04-18	0.850	0.850	0.790	0.810	0.810	171,588
2022-04-14	0.860	0.860	0.820	0.820	0.820	180,958
2022-04-13	0.870	0.880	0.850	0.860	0.860	107,083
2022-04-12	0.870	0.900	0.860	0.870	0.870	61,550
2022-04-11	0.910	0.910	0.860	0.870	0.870	145,931
2022-04-08	0.910	0.925	0.890	0.910	0.910	176,079
2022-04-07	0.840	0.910	0.820	0.900	0.900	349,591
2022-04-06	0.850	0.850	0.790	0.810	0.810	162,593

← NewerPage 19 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.