Fastbase Inc (OP: FBSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2022 | 1.980 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 1.980 | 1.980 | 1.980 | 1.980 | 105 | +0.28(+16.47%) |
| Apr 21, 2022 | 1.700 | 0 | +0.33(+24.09%) | |||
| Apr 20, 2022 | 1.100 | 1.370 | 1.100 | 1.370 | 271 | -0.93(-40.43%) |
| Apr 12, 2022 | 2.300 | 4 | +0.10(+4.55%) | |||
| Apr 11, 2022 | 2.750 | 3.150 | 1.500 | 2.200 | 600 | -0.95(-30.16%) |
| Apr 08, 2022 | 2.070 | 3.200 | 2.070 | 3.150 | 1,254 | +1.15(+57.50%) |
| Apr 07, 2022 | 1.950 | 2.000 | 1.950 | 2.000 | 497 | +0.00(+0.00%) |
| Mar 17, 2022 | 2.000 | 0 | -0.10(-4.76%) | |||
| Mar 10, 2022 | 2.100 | 10 | -0.48(-18.60%) | |||
| Mar 09, 2022 | 2.580 | 2.580 | 2.580 | 2.580 | 100 | +0.25(+10.73%) |
| Mar 08, 2022 | 2.100 | 2.330 | 2.100 | 2.330 | 202 | +0.09(+4.02%) |
| Mar 07, 2022 | 2.240 | 2.240 | 2.240 | 2.240 | 180 | -0.09(-3.86%) |
| Mar 03, 2022 | 2.330 | 0 | +0.13(+5.91%) | |||
| Mar 02, 2022 | 2.210 | 2.210 | 2.200 | 2.200 | 295 | -0.85(-27.87%) |
| Feb 23, 2022 | 3.050 | 0 | +0.05(+1.67%) | |||
| Feb 16, 2022 | 3.000 | 0 | +0.88(+41.50%) | |||
| Jan 24, 2022 | 2.120 | 0 | -0.66(-23.74%) | |||
| Dec 29, 2021 | 2.780 | 0 | -0.27(-8.85%) | |||
| Dec 13, 2021 | 3.050 | 3.050 | 3.050 | 4 | -2.06(-40.31%) | |
| Nov 02, 2021 | 5.110 | 5.110 | 5.110 | 0 | +0.13(+2.61%) | |
| Oct 25, 2021 | 4.980 | 4.980 | 4.980 | 61 | -0.17(-3.30%) | |
| Oct 21, 2021 | 5.150 | 5.150 | 5.150 | 0 | +0.58(+12.69%) | |
| Oct 18, 2021 | 4.570 | 4.570 | 4.570 | 0 | -0.73(-13.77%) | |
| Oct 11, 2021 | 5.300 | 5.300 | 5.300 | 0 | +0.09(+1.73%) | |
| Oct 06, 2021 | 5.210 | 5.210 | 5.210 | 14 | +0.10(+1.96%) | |
| Oct 01, 2021 | 5.110 | 5.110 | 5.110 | 0 | +0.11(+2.20%) | |
| Sep 30, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 103 | +0.20(+4.16%) |
| Sep 28, 2021 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Sep 24, 2021 | 4.800 | 4.800 | 4.800 | 4 | +0.70(+17.07%) | |
| Sep 14, 2021 | 4.100 | 4.100 | 4.100 | 17 | +0.05(+1.23%) | |
| Jul 27, 2021 | 4.050 | 4.050 | 4.050 | 92 | -6.95(-63.18%) | |
| Jul 23, 2021 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Jul 21, 2021 | 11.00 | 11.00 | 11.00 | 26 | +8.00(+266.67%) | |
| Jul 20, 2021 | 3.000 | 8.000 | 3.000 | 3.000 | 200 | -5.00(-62.50%) |
| Jul 06, 2021 | 8.000 | 8.000 | 8.000 | 0 | +3.00(+60.00%) | |
| Jul 02, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 185 | -2.00(-28.57%) |
| Jun 18, 2021 | 7.000 | 7.000 | 7.000 | 2 | -1.00(-12.50%) | |
| May 24, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.00(-0.00%) | |
| May 17, 2021 | 8.000 | 8.000 | 8.000 | 0 | -2.00(-20.00%) | |
| May 04, 2021 | 10.00 | 10.00 | 10.00 | 25 | +0.00(+0.00%) |
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.
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.
