Fobi AI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.290 | 1.290 | 1.180 | 1.210 | 1.210 | 1,470,482 |
| 2022-01-07 | 1.340 | 1.360 | 1.280 | 1.300 | 1.300 | 651,175 |
| 2022-01-06 | 1.430 | 1.430 | 1.270 | 1.310 | 1.310 | 943,871 |
| 2022-01-05 | 1.530 | 1.530 | 1.410 | 1.410 | 1.410 | 583,705 |
| 2022-01-04 | 1.420 | 1.530 | 1.410 | 1.510 | 1.510 | 858,254 |
| 2021-12-31 | 1.330 | 1.440 | 1.330 | 1.390 | 1.390 | 476,670 |
| 2021-12-30 | 1.390 | 1.420 | 1.290 | 1.310 | 1.310 | 737,502 |
| 2021-12-29 | 1.540 | 1.540 | 1.380 | 1.420 | 1.420 | 696,144 |
| 2021-12-24 | 1.460 | 1.560 | 1.440 | 1.560 | 1.560 | 284,143 |
| 2021-12-23 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 199,459 |
| 2021-12-22 | 1.430 | 1.480 | 1.380 | 1.460 | 1.460 | 333,505 |
| 2021-12-21 | 1.500 | 1.530 | 1.390 | 1.460 | 1.460 | 760,861 |
| 2021-12-20 | 1.190 | 1.450 | 1.170 | 1.450 | 1.450 | 393,271 |
| 2021-12-17 | 1.230 | 1.280 | 1.180 | 1.260 | 1.260 | 606,592 |
| 2021-12-16 | 1.350 | 1.350 | 1.230 | 1.250 | 1.250 | 734,521 |
| 2021-12-15 | 1.340 | 1.350 | 1.230 | 1.330 | 1.330 | 997,512 |
| 2021-12-14 | 1.470 | 1.480 | 1.370 | 1.390 | 1.390 | 288,754 |
| 2021-12-13 | 1.620 | 1.620 | 1.440 | 1.480 | 1.480 | 520,182 |
| 2021-12-10 | 1.570 | 1.730 | 1.540 | 1.560 | 1.560 | 1,124,052 |
| 2021-12-09 | 1.270 | 1.500 | 1.260 | 1.500 | 1.500 | 829,636 |
| 2021-12-08 | 1.240 | 1.310 | 1.230 | 1.270 | 1.270 | 308,274 |
| 2021-12-07 | 1.150 | 1.300 | 1.150 | 1.220 | 1.220 | 854,478 |
| 2021-12-06 | 1.170 | 1.240 | 1.120 | 1.150 | 1.150 | 1,169,753 |
| 2021-12-03 | 1.370 | 1.390 | 1.200 | 1.260 | 1.260 | 1,371,468 |
| 2021-12-02 | 1.450 | 1.480 | 1.310 | 1.370 | 1.370 | 577,926 |
| 2021-12-01 | 1.400 | 1.430 | 1.340 | 1.430 | 1.430 | 305,913 |
| 2021-11-30 | 1.480 | 1.480 | 1.330 | 1.420 | 1.420 | 473,513 |
| 2021-11-29 | 1.540 | 1.600 | 1.470 | 1.470 | 1.470 | 620,928 |
| 2021-11-26 | 1.350 | 1.520 | 1.330 | 1.500 | 1.500 | 504,028 |
| 2021-11-25 | 1.460 | 1.460 | 1.390 | 1.410 | 1.410 | 212,464 |
| 2021-11-24 | 1.550 | 1.550 | 1.420 | 1.450 | 1.450 | 640,222 |
| 2021-11-23 | 1.550 | 1.590 | 1.480 | 1.490 | 1.490 | 511,833 |
| 2021-11-22 | 1.600 | 1.670 | 1.530 | 1.550 | 1.550 | 449,462 |
| 2021-11-19 | 1.540 | 1.550 | 1.490 | 1.530 | 1.530 | 240,157 |
| 2021-11-18 | 1.540 | 1.580 | 1.480 | 1.510 | 1.510 | 754,005 |
| 2021-11-17 | 1.660 | 1.670 | 1.500 | 1.530 | 1.530 | 840,963 |
| 2021-11-16 | 1.520 | 1.680 | 1.510 | 1.680 | 1.680 | 720,414 |
| 2021-11-15 | 1.680 | 1.680 | 1.510 | 1.510 | 1.510 | 809,881 |
| 2021-11-12 | 1.610 | 1.650 | 1.580 | 1.600 | 1.600 | 415,943 |
| 2021-11-11 | 1.650 | 1.680 | 1.570 | 1.580 | 1.580 | 434,212 |
| 2021-11-10 | 1.780 | 1.800 | 1.650 | 1.650 | 1.650 | 792,267 |
| 2021-11-09 | 1.860 | 1.860 | 1.770 | 1.780 | 1.780 | 692,813 |
| 2021-11-08 | 1.870 | 1.890 | 1.820 | 1.830 | 1.830 | 606,373 |
| 2021-11-05 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 461,664 |
| 2021-11-04 | 1.890 | 1.890 | 1.800 | 1.830 | 1.830 | 452,875 |
| 2021-11-03 | 2.000 | 2.000 | 1.870 | 1.890 | 1.890 | 511,495 |
| 2021-11-02 | 1.850 | 2.000 | 1.810 | 1.990 | 1.990 | 688,003 |
| 2021-11-01 | 1.790 | 2.070 | 1.780 | 1.840 | 1.840 | 2,152,685 |
| 2021-10-29 | 1.780 | 1.840 | 1.730 | 1.750 | 1.750 | 1,124,622 |
| 2021-10-28 | 2.000 | 2.010 | 1.810 | 1.850 | 1.850 | 1,603,005 |
| 2021-10-27 | 2.120 | 2.120 | 2.030 | 2.040 | 2.040 | 535,517 |
| 2021-10-26 | 2.210 | 2.210 | 2.110 | 2.120 | 2.120 | 205,739 |
| 2021-10-25 | 2.100 | 2.250 | 2.070 | 2.190 | 2.190 | 494,664 |
| 2021-10-22 | 2.230 | 2.330 | 2.070 | 2.210 | 2.210 | 936,106 |
| 2021-10-21 | 2.050 | 2.370 | 1.920 | 2.290 | 2.290 | 2,352,196 |
| 2021-10-20 | 2.310 | 2.340 | 2.130 | 2.170 | 2.170 | 1,411,444 |
| 2021-10-19 | 2.540 | 2.550 | 2.300 | 2.400 | 2.400 | 1,608,281 |
| 2021-10-18 | 2.690 | 2.690 | 2.540 | 2.560 | 2.560 | 727,263 |
| 2021-10-15 | 2.740 | 2.770 | 2.600 | 2.710 | 2.710 | 684,262 |
| 2021-10-14 | 3.020 | 3.110 | 2.730 | 2.780 | 2.780 | 1,326,642 |
← NewerPage 21 of 21 · 1,260 trading days
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.