Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fobi Ai Inc (OP: FOBIF )

0.0565 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.5630 0.5721 0.5499 0.5720 47,801 +0.03(+5.59%)
Apr 28, 2022 0.5390 0.5417 0.5390 0.5417 475 +0.01(+1.25%)
Apr 27, 2022 0.5447 0.5500 0.5349 0.5350 31,794 +0.01(+1.71%)
Apr 26, 2022 0.5616 0.5616 0.5260 0.5260 57,630 -0.03(-5.17%)
Apr 25, 2022 0.5608 0.5950 0.5475 0.5547 7,574 -0.03(-5.11%)
Apr 22, 2022 0.6073 0.6217 0.5624 0.5846 20,776 -0.01(-2.37%)
Apr 21, 2022 0.6305 0.6305 0.5931 0.5988 19,833 -0.03(-4.97%)
Apr 20, 2022 0.6400 0.6400 0.6301 0.6301 94,249 -0.00(-0.30%)
Apr 19, 2022 0.6325 0.6345 0.6320 0.6320 6,600 -0.01(-1.25%)
Apr 18, 2022 0.6554 0.6659 0.6321 0.6400 33,338 -0.01(-2.28%)
Apr 14, 2022 0.6850 0.6943 0.6549 0.6549 64,370 -0.03(-4.28%)
Apr 13, 2022 0.7270 0.7270 0.6842 0.6842 2,660 -0.00(-0.12%)
Apr 12, 2022 0.7020 0.7187 0.6842 0.6850 15,906 -0.01(-0.94%)
Apr 11, 2022 0.7246 0.7246 0.6783 0.6915 10,411 -0.03(-4.42%)
Apr 08, 2022 0.7072 0.7271 0.7040 0.7235 20,872 +0.00(+0.67%)
Apr 07, 2022 0.6636 0.7262 0.6557 0.7187 42,471 +0.06(+9.66%)
Apr 06, 2022 0.6630 0.6630 0.6269 0.6554 41,451 -0.02(-2.87%)
Apr 05, 2022 0.6781 0.6788 0.6629 0.6748 31,876 -0.00(-0.16%)
Apr 04, 2022 0.6719 0.6828 0.6515 0.6759 12,550 +0.01(+1.06%)
Apr 01, 2022 0.7107 0.7107 0.6688 0.6688 201,699 -0.01(-1.53%)
Mar 31, 2022 0.6886 0.7000 0.6792 0.6792 4,953 -0.02(-3.40%)
Mar 30, 2022 0.7264 0.7264 0.7000 0.7031 38,420 -0.01(-1.28%)
Mar 29, 2022 0.6831 0.7168 0.6632 0.7122 9,096 +0.03(+4.26%)
Mar 28, 2022 0.6600 0.6853 0.6600 0.6831 17,959 +0.02(+2.72%)
Mar 25, 2022 0.6957 0.7100 0.6627 0.6650 40,492 -0.03(-3.65%)
Mar 24, 2022 0.6945 0.7054 0.6902 0.6902 6,698 -0.02(-2.15%)
Mar 23, 2022 0.6948 0.7054 0.6887 0.7054 8,707 +0.01(+1.51%)
Mar 22, 2022 0.7197 0.7197 0.6949 0.6949 16,102 -0.02(-2.39%)
Mar 21, 2022 0.7254 0.7515 0.6962 0.7119 25,352 +0.01(+1.70%)
Mar 18, 2022 0.6916 0.7020 0.6871 0.7000 26,956 +0.00(+0.00%)
Mar 17, 2022 0.7225 0.7236 0.7000 0.7000 34,200 +0.02(+2.68%)
Mar 16, 2022 0.7052 0.7152 0.6290 0.6817 26,955 +0.04(+6.52%)
Mar 15, 2022 0.5400 0.6405 0.5400 0.6400 62,291 +0.08(+13.27%)
Mar 14, 2022 0.6075 0.6075 0.5650 0.5650 32,344 -0.06(-9.50%)
Mar 11, 2022 0.6250 0.6413 0.6243 0.6243 55,295 -0.03(-4.69%)
Mar 10, 2022 0.7210 0.7250 0.6500 0.6550 113,001 -0.08(-11.04%)
Mar 09, 2022 0.5100 0.8240 0.5100 0.7363 65,974 +0.23(+46.00%)
Mar 08, 2022 0.5100 0.5225 0.4478 0.5043 379,585 -0.05(-8.41%)
Mar 07, 2022 0.5800 0.6426 0.5345 0.5506 23,221 -0.07(-11.90%)
Mar 04, 2022 0.6588 0.6700 0.6073 0.6250 25,678 -0.06(-8.49%)
Mar 03, 2022 0.7017 0.7019 0.6800 0.6830 10,337 -0.02(-2.43%)
Mar 02, 2022 0.6973 0.7143 0.6900 0.7000 61,079 -0.02(-2.62%)
Mar 01, 2022 0.7223 0.7223 0.7120 0.7188 17,510 +0.00(+0.39%)
Feb 28, 2022 0.6967 0.7160 0.6700 0.7160 155,528 +0.01(+1.37%)
Feb 25, 2022 0.7350 0.7190 0.7063 0.7063 15,207 -0.02(-2.42%)
Feb 24, 2022 0.7040 0.7150 0.6889 0.7238 68,417 -0.05(-6.75%)
Feb 23, 2022 0.7891 0.7943 0.7692 0.7762 48,490 -0.01(-1.12%)
Feb 22, 2022 0.7778 0.7989 0.7778 0.7850 64,515 -0.02(-1.88%)
Feb 18, 2022 0.8000 0 -0.03(-4.19%)
Feb 17, 2022 0.8162 0.8350 0.7984 0.8350 42,130 +0.04(+5.58%)
Feb 16, 2022 0.8100 0.8173 0.7909 0.7909 40,574 -0.01(-1.75%)
Feb 15, 2022 0.7986 0.8368 0.7986 0.8050 18,248 -0.01(-1.15%)
Feb 14, 2022 0.8236 0.8289 0.7879 0.8144 51,754 -0.00(-0.38%)
Feb 11, 2022 0.8500 0.8670 0.8146 0.8175 15,564 -0.04(-4.94%)
Feb 10, 2022 0.9051 0.9051 0.8539 0.8600 47,051 -0.06(-6.23%)
Feb 09, 2022 0.8955 0.9171 0.8867 0.9171 57,068 +0.03(+3.04%)
Feb 08, 2022 0.9200 0.9255 0.8850 0.8900 85,597 -0.04(-4.30%)
Feb 07, 2022 0.9394 0.9419 0.9300 0.9300 9,150 -0.02(-2.23%)
Feb 04, 2022 1.000 1.000 0.9100 0.9512 18,260 +0.02(+2.28%)
Feb 03, 2022 0.9271 0.9675 0.9300 37,781 -0.00(-0.03%)
Feb 02, 2022 0.9675 0.9675 0.9254 0.9303 105,093 -0.01(-1.24%)
Feb 01, 2022 0.9220 0.9420 0.8940 0.9420 15,529 +0.05(+5.12%)
Jan 31, 2022 0.8314 0.8961 0.8314 0.8961 130,498 +0.09(+11.46%)
Jan 28, 2022 0.8060 0.8060 0.7722 0.8040 45,148 +0.01(+0.89%)
Jan 27, 2022 0.8233 0.8560 0.7810 0.7969 19,978 -0.05(-6.06%)
Jan 26, 2022 0.8400 0.8614 0.8199 0.8483 20,780 +0.03(+3.26%)
Jan 25, 2022 0.7785 0.8700 0.7630 0.8215 25,008 +0.01(+1.13%)
Jan 24, 2022 0.7500 0.8123 0.7080 0.8123 158,572 +0.00(+0.28%)
Jan 21, 2022 0.8198 0.8741 0.7900 0.8100 101,750 -0.06(-6.78%)
Jan 20, 2022 0.8960 0.9264 0.8689 0.8689 61,620 -0.03(-3.46%)
Jan 19, 2022 0.9580 0.9580 0.8753 0.9000 66,184 -0.07(-7.22%)
Jan 18, 2022 0.9689 0.9771 0.9070 0.9700 150,055 -0.01(-0.92%)
Jan 14, 2022 0.9790 0 +0.01(+0.93%)
Jan 13, 2022 0.9956 1.020 0.9646 0.9700 55,196 -0.02(-2.02%)
Jan 12, 2022 0.9954 1.020 0.9900 0.9900 37,450 +0.01(+1.02%)
Jan 11, 2022 0.9633 0.9900 0.9350 0.9800 16,906 +0.02(+2.21%)
Jan 10, 2022 1.010 1.010 0.9450 0.9588 36,143 -0.08(-7.81%)
Jan 07, 2022 1.060 1.060 1.020 1.040 95,543 +0.01(+0.97%)
Jan 06, 2022 1.100 1.100 1.010 1.030 51,701 -0.09(-8.04%)
Jan 05, 2022 1.150 1.214 1.110 1.120 72,542 -0.05(-4.27%)
Jan 04, 2022 1.180 1.200 1.120 1.170 27,138 -0.02(-1.68%)
Jan 03, 2022 1.140 1.192 1.110 1.190 17,825 +0.09(+8.18%)
Dec 31, 2021 1.075 1.140 1.060 1.100 85,345 +0.07(+6.80%)
Dec 30, 2021 1.111 1.119 1.008 1.030 198,792 -0.09(-8.04%)
Dec 29, 2021 1.130 1.131 1.075 1.120 90,519 -0.08(-6.67%)
Dec 28, 2021 1.200 1.200 1.170 1.200 3,067 +0.00(+0.13%)
Dec 27, 2021 1.110 1.200 1.110 1.198 16,238 +0.08(+7.01%)
Dec 23, 2021 1.117 1.123 1.110 1.120 18,889 -0.03(-2.60%)
Dec 22, 2021 1.110 1.150 1.050 1.150 8,335 +0.03(+2.67%)
Dec 21, 2021 1.150 1.150 1.090 1.120 19,042 +0.09(+8.74%)
Dec 20, 2021 0.9400 1.030 0.9213 1.030 38,569 +0.07(+6.92%)
Dec 17, 2021 0.9701 0.9910 0.9300 0.9633 47,763 -0.02(-2.34%)
Dec 16, 2021 0.9951 1.045 0.9650 0.9864 39,236 -0.06(-6.06%)
Dec 15, 2021 1.040 1.050 0.9549 1.050 80,253 -0.01(-0.94%)
Dec 14, 2021 1.100 1.150 1.060 1.060 33,412 -0.10(-8.62%)
Dec 13, 2021 1.250 1.250 1.140 1.160 44,177 -0.08(-6.45%)
Dec 10, 2021 1.246 1.330 1.220 1.240 88,057 +0.05(+4.20%)
Dec 09, 2021 1.012 1.190 1.000 1.190 131,210 +0.19(+19.24%)
Dec 08, 2021 0.9999 1.040 0.9900 0.9980 52,884 -0.01(-1.18%)
Dec 07, 2021 0.9439 1.010 0.9100 1.010 30,984 +0.08(+8.83%)
Dec 06, 2021 0.9000 0.9520 0.8878 0.9280 56,280 -0.06(-5.95%)
Dec 03, 2021 1.073 1.100 0.9500 0.9867 199,874 -0.05(-5.13%)
Dec 02, 2021 1.060 1.145 1.035 1.040 98,037 -0.04(-3.70%)
Dec 01, 2021 1.110 1.110 1.060 1.080 42,744 -0.03(-3.14%)
Nov 30, 2021 1.150 1.150 1.045 1.115 90,374 -0.05(-4.69%)
Nov 29, 2021 1.130 1.260 1.130 1.170 71,185 +0.05(+4.19%)
Nov 26, 2021 1.067 1.130 1.030 1.123 48,858 -0.02(-1.50%)
Nov 24, 2021 1.205 1.205 1.127 1.140 73,158 -0.03(-2.56%)
Nov 23, 2021 1.229 1.229 1.160 1.170 32,102 -0.06(-4.88%)
Nov 22, 2021 1.240 1.305 1.210 1.230 72,419 +0.02(+1.65%)
Nov 19, 2021 1.200 1.220 1.185 1.210 53,752 +0.00(+0.00%)
Nov 18, 2021 1.254 1.220 1.194 1.210 80,461 -0.01(-0.81%)
Nov 17, 2021 1.330 1.338 1.196 1.220 45,690 -0.10(-7.58%)
Nov 16, 2021 1.220 1.320 1.210 1.320 171,847 +0.11(+9.09%)
Nov 15, 2021 1.246 1.274 1.210 1.210 59,032 -0.07(-5.46%)
Nov 12, 2021 1.360 1.360 1.260 1.280 22,865 +0.02(+1.58%)
Nov 11, 2021 1.370 1.370 1.250 1.260 96,797 -0.08(-5.97%)
Nov 10, 2021 1.350 1.340 60,895 -0.10(-6.71%)
Nov 09, 2021 1.460 1.490 1.430 1.436 152,200 -0.04(-2.95%)
Nov 08, 2021 1.480 1.510 1.460 1.480 73,061 +0.01(+0.68%)
Nov 05, 2021 1.462 1.490 1.430 1.470 114,192 +0.01(+0.39%)
Nov 04, 2021 1.512 1.512 1.457 1.464 49,516 -0.07(-4.29%)
Nov 03, 2021 1.600 1.600 1.520 1.530 71,181 -0.06(-3.95%)
Nov 02, 2021 1.480 1.600 1.450 1.593 53,968 +0.10(+6.91%)
Nov 01, 2021 1.454 1.660 1.420 1.490 52,428 +0.07(+4.94%)
Oct 29, 2021 1.450 1.490 1.407 1.420 89,759 -0.07(-4.70%)
Oct 28, 2021 1.521 1.625 1.460 1.490 218,561 -0.16(-9.89%)
Oct 27, 2021 1.660 1.700 1.640 1.654 77,112 -0.08(-4.42%)
Oct 26, 2021 1.730 1.730 21,598 -0.03(-1.70%)
Oct 25, 2021 1.703 1.800 1.680 1.760 29,800 -0.04(-2.22%)
Oct 22, 2021 2.040 2.050 1.690 1.800 47,460 -0.04(-2.18%)
Oct 21, 2021 1.600 1.907 1.560 1.840 237,980 +0.06(+3.38%)
Oct 20, 2021 2.050 2.050 1.730 1.780 185,839 -0.16(-8.25%)
Oct 19, 2021 2.050 2.054 1.861 1.940 122,756 -0.14(-6.68%)
Oct 18, 2021 2.060 2.170 2.060 2.079 70,257 -0.13(-5.93%)
Oct 15, 2021 2.150 2.250 2.110 2.210 42,060 -0.03(-1.35%)
Oct 14, 2021 2.360 2.470 2.200 2.240 131,340 -0.11(-4.68%)
Oct 13, 2021 2.040 2.350 1.860 2.350 180,047 +0.26(+12.44%)
Oct 12, 2021 2.440 2.460 2.060 2.090 92,821 -0.31(-12.92%)
Oct 11, 2021 2.750 2.750 2.060 2.400 33,966 +0.01(+0.40%)
Oct 08, 2021 2.390 2.474 2.380 2.390 85,685 -0.03(-1.22%)
Oct 07, 2021 2.400 2.610 2.379 2.420 130,471 +0.04(+1.68%)
Oct 01, 2021 2.380 2.380 2.380 0 +0.05(+2.15%)
Sep 30, 2021 2.430 2.530 2.325 2.330 96,559 -0.09(-3.81%)
Sep 29, 2021 2.817 2.817 2.370 2.422 243,701 -0.30(-10.97%)
Sep 28, 2021 2.755 2.850 2.610 2.721 146,303 -0.16(-5.52%)
Sep 27, 2021 2.880 2.915 2.746 2.880 157,405 +0.14(+5.11%)
Sep 24, 2021 2.250 2.840 2.250 2.740 176,736 +0.35(+14.64%)
Sep 23, 2021 2.458 2.570 2.360 2.390 95,580 -0.07(-2.85%)
Sep 22, 2021 2.320 2.540 2.320 2.460 101,452 +0.18(+7.89%)
Sep 21, 2021 2.850 3.040 2.230 2.280 830,733 -0.44(-16.18%)
Sep 20, 2021 2.120 2.720 2.190 2.720 327,090 +0.52(+23.64%)
Sep 17, 2021 2.143 2.240 2.090 2.200 97,868 +0.16(+7.69%)
Sep 16, 2021 2.012 2.059 1.990 2.043 93,738 -0.01(-0.59%)
Sep 15, 2021 1.780 2.090 1.780 2.055 250,320 +0.19(+9.89%)
Sep 14, 2021 2.050 2.050 1.840 1.870 105,996 -0.09(-4.59%)
Sep 13, 2021 1.800 1.990 1.760 1.960 135,780 +0.24(+13.91%)
Sep 10, 2021 1.640 1.749 1.640 1.721 57,603 +0.12(+7.30%)
Sep 09, 2021 1.865 1.865 1.481 1.604 152,037 -0.19(-10.41%)
Sep 08, 2021 1.600 1.830 1.600 1.790 450,442 +0.21(+13.29%)
Sep 07, 2021 1.490 1.580 1.415 1.580 171,010 +0.18(+13.03%)
Sep 03, 2021 1.380 1.398 1.350 1.398 25,403 +0.03(+2.41%)
Sep 02, 2021 1.379 1.390 1.330 1.365 69,721 +0.00(+0.22%)
Sep 01, 2021 1.210 1.389 1.210 1.362 91,307 +0.10(+8.10%)
Aug 31, 2021 1.250 1.260 1.220 1.260 76,510 +0.06(+5.00%)
Aug 30, 2021 1.190 1.230 1.190 1.200 60,791 +0.03(+2.56%)
Aug 27, 2021 1.163 1.170 1.150 1.170 92,885 +0.04(+3.54%)
Aug 26, 2021 1.120 1.140 1.120 1.130 13,111 +0.01(+0.89%)
Aug 25, 2021 1.133 1.150 1.120 1.120 11,711 +0.02(+1.82%)
Aug 24, 2021 1.160 1.170 1.100 1.100 66,073 -0.03(-3.06%)
Aug 23, 2021 1.110 1.150 1.110 1.135 129,106 -0.02(-1.33%)
Aug 20, 2021 1.110 1.159 1.100 1.150 34,909 +0.09(+8.49%)
Aug 19, 2021 1.040 1.070 1.031 1.060 25,641 +0.01(+0.95%)
Aug 18, 2021 1.022 1.070 1.022 1.050 86,208 +0.01(+0.96%)
Aug 17, 2021 1.067 1.100 1.030 1.040 30,585 -0.04(-3.70%)
Aug 16, 2021 1.010 1.090 1.000 1.080 52,446 +0.11(+10.83%)
Aug 13, 2021 0.9803 0.9949 0.9548 0.9745 10,981 +0.04(+4.78%)
Aug 12, 2021 0.9754 0.9873 0.9300 0.9300 1,045 -0.04(-4.44%)
Aug 11, 2021 0.9800 0.9806 0.9641 0.9732 20,913 -0.01(-0.68%)
Aug 10, 2021 0.9869 0.9869 0.9700 0.9799 3,500 -0.01(-1.02%)
Aug 09, 2021 0.9300 1.020 0.9300 0.9900 45,306 +0.01(+0.86%)
Aug 06, 2021 0.9688 1.007 0.9532 0.9816 24,102 +0.03(+3.50%)
Aug 05, 2021 0.9800 0.9901 0.9470 0.9484 23,245 -0.02(-2.22%)
Aug 04, 2021 0.9260 0.9951 0.9260 0.9699 24,298 -0.00(-0.11%)
Aug 03, 2021 1.000 1.002 0.9710 0.9710 24,405 -0.07(-6.63%)
Aug 02, 2021 1.015 1.090 1.010 1.040 17,134 +0.03(+2.97%)
Jul 30, 2021 1.017 1.020 0.9962 1.010 23,789 -0.02(-1.94%)
Jul 29, 2021 1.060 1.060 1.010 1.030 12,644 -0.02(-1.49%)
Jul 28, 2021 0.9700 1.046 0.9700 1.046 45,734 +0.02(+1.52%)
Jul 27, 2021 1.010 1.030 0.9898 1.030 36,683 +0.04(+3.82%)
Jul 26, 2021 0.9745 1.002 0.9745 0.9920 12,930 -0.03(-2.75%)
Jul 23, 2021 1.004 1.052 1.002 1.020 21,535 +0.01(+0.98%)
Jul 22, 2021 1.094 1.094 0.9900 1.010 31,493 -0.06(-5.60%)
Jul 21, 2021 1.100 1.110 1.050 1.070 125,567 +0.05(+4.90%)
Jul 20, 2021 0.9500 1.020 0.9438 1.020 121,859 +0.11(+12.09%)
Jul 19, 2021 0.9141 0.9500 0.8500 0.9100 92,409 -0.00(-0.45%)
Jul 16, 2021 0.8933 0.9859 0.8933 0.9141 119,872 +0.11(+13.69%)
Jul 15, 2021 0.8300 0.8300 0.7980 0.8040 21,175 -0.02(-1.95%)
Jul 14, 2021 0.8400 0.8488 0.7989 0.8200 91,067 -0.06(-7.04%)
Jul 13, 2021 0.9113 0.9135 0.8700 0.8821 72,567 -0.06(-6.52%)
Jul 12, 2021 0.9200 0.9436 0.8831 0.9436 26,350 -0.03(-2.59%)
Jul 09, 2021 0.9578 0.9914 0.9500 0.9687 42,023 -0.00(-0.13%)
Jul 08, 2021 0.9964 0.9964 0.9658 0.9700 32,371 -0.03(-3.00%)
Jul 07, 2021 1.045 1.050 1.000 1.000 82,436 -0.07(-6.54%)
Jul 06, 2021 1.110 1.110 1.030 1.070 71,245 -0.09(-7.96%)
Jul 02, 2021 1.190 1.190 1.120 1.163 50,419 +0.03(+2.88%)
Jul 01, 2021 1.170 1.170 1.095 1.130 18,123 -0.03(-2.59%)
Jun 30, 2021 1.067 1.200 1.060 1.160 77,799 +0.14(+13.27%)
Jun 29, 2021 1.000 1.024 0.9942 1.024 8,814 +0.02(+2.41%)
Jun 28, 2021 1.020 1.030 0.9900 1.000 64,249 -0.03(-2.91%)
Jun 25, 2021 1.030 1.040 1.030 1.030 37,425 -0.01(-0.96%)
Jun 24, 2021 1.080 1.080 1.034 1.040 19,275 -0.03(-2.80%)
Jun 23, 2021 1.100 1.100 1.050 1.070 51,157 -0.01(-0.60%)
Jun 22, 2021 1.060 1.080 1.050 1.077 25,788 +0.03(+2.52%)
Jun 21, 2021 1.130 1.130 1.048 1.050 17,379 -0.04(-3.67%)
Jun 18, 2021 1.100 1.110 1.080 1.090 44,671 -0.02(-1.80%)
Jun 17, 2021 1.090 1.130 1.080 1.110 6,698 +0.01(+0.91%)
Jun 16, 2021 1.050 1.105 1.050 1.100 33,734 +0.04(+3.77%)
Jun 15, 2021 1.070 1.095 1.030 1.060 119,765 -0.06(-5.36%)
Jun 14, 2021 1.170 1.170 1.080 1.120 94,999 -0.07(-5.88%)
Jun 11, 2021 1.234 1.240 1.170 1.190 35,595 -0.06(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.