Fobi AI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.870	0.870	0.830	0.840	0.840	104,912
2022-04-04	0.840	0.850	0.810	0.850	0.850	136,866
2022-04-01	0.880	0.880	0.830	0.840	0.840	222,163
2022-03-31	0.890	0.890	0.850	0.860	0.860	135,583
2022-03-30	0.890	0.890	0.850	0.850	0.850	155,065
2022-03-29	0.840	0.900	0.830	0.890	0.890	192,307
2022-03-28	0.860	0.860	0.830	0.860	0.860	115,019
2022-03-25	0.860	0.870	0.820	0.860	0.860	241,842
2022-03-24	0.890	0.900	0.860	0.860	0.860	147,377
2022-03-23	0.890	0.890	0.870	0.870	0.870	259,483
2022-03-22	0.930	0.930	0.870	0.900	0.900	242,164
2022-03-21	0.930	0.930	0.880	0.910	0.910	382,196
2022-03-18	0.890	0.890	0.860	0.880	0.880	206,100
2022-03-17	0.950	0.950	0.880	0.890	0.890	934,285
2022-03-16	0.830	0.940	0.800	0.880	0.880	791,960
2022-03-15	0.720	0.830	0.690	0.830	0.830	836,693
2022-03-14	0.820	0.820	0.710	0.720	0.720	399,108
2022-03-11	0.850	0.850	0.780	0.780	0.780	354,672
2022-03-10	0.930	0.990	0.810	0.830	0.830	1,566,600
2022-03-09	0.640	1.070	0.630	0.950	0.950	3,238,906
2022-03-08	0.650	0.660	0.560	0.660	0.660	2,724,496
2022-03-07	0.780	0.820	0.680	0.690	0.690	1,276,414
2022-03-04	0.860	0.880	0.770	0.790	0.790	552,192
2022-03-03	0.880	0.880	0.850	0.870	0.870	135,406
2022-03-02	0.910	0.910	0.860	0.870	0.870	298,035
2022-03-01	0.940	0.940	0.890	0.910	0.910	219,132
2022-02-28	0.880	0.930	0.850	0.930	0.930	369,549
2022-02-25	0.920	0.940	0.880	0.890	0.890	435,860
2022-02-24	0.900	0.945	0.870	0.940	0.940	868,944
2022-02-23	1.020	1.020	0.960	0.980	0.980	157,230
2022-02-22	1.030	1.030	0.990	1.010	1.010	256,504
2022-02-18	1.030	1.050	1.020	1.020	1.020	93,219
2022-02-17	1.050	1.080	1.010	1.030	1.030	191,575
2022-02-16	1.020	1.040	1.010	1.020	1.020	115,935
2022-02-15	1.030	1.060	1.020	1.030	1.030	185,652
2022-02-14	1.040	1.050	1.010	1.040	1.040	167,630
2022-02-11	1.100	1.110	1.020	1.070	1.070	320,776
2022-02-10	1.150	1.150	1.060	1.100	1.100	524,623
2022-02-09	1.150	1.160	1.120	1.150	1.150	363,991
2022-02-08	1.190	1.190	1.120	1.130	1.130	322,297
2022-02-07	1.190	1.220	1.180	1.190	1.190	138,866
2022-02-04	1.180	1.230	1.160	1.180	1.180	211,135
2022-02-03	1.240	1.240	1.150	1.180	1.180	293,241
2022-02-02	1.220	1.220	1.160	1.200	1.200	284,555
2022-02-01	1.210	1.220	1.120	1.220	1.220	314,709
2022-01-31	1.050	1.190	1.030	1.180	1.180	658,714
2022-01-28	1.010	1.040	1.000	1.040	1.040	214,465
2022-01-27	1.060	1.070	1.000	1.020	1.020	287,453
2022-01-26	1.040	1.090	1.020	1.050	1.050	479,773
2022-01-25	1.040	1.040	0.960	1.020	1.020	421,069
2022-01-24	0.980	1.020	0.890	1.020	1.020	1,808,930
2022-01-21	1.030	1.090	0.980	1.020	1.020	1,662,559
2022-01-20	1.150	1.150	1.070	1.070	1.070	612,944
2022-01-19	1.220	1.220	1.080	1.120	1.120	1,324,878
2022-01-18	1.240	1.240	1.120	1.220	1.220	849,911
2022-01-17	1.240	1.260	1.230	1.250	1.250	203,298
2022-01-14	1.250	1.250	1.200	1.250	1.250	290,001
2022-01-13	1.240	1.250	1.200	1.220	1.220	248,572
2022-01-12	1.250	1.280	1.220	1.235	1.235	263,582
2022-01-11	1.220	1.280	1.170	1.240	1.240	275,581

← NewerPage 20 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.