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

Fastbase Inc (OP: FBSE )

0.0440 -0.0020 (-4.35%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 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 (%)
Jan 30, 2023 0.1995 4 +0.02(+11.14%)
Jan 24, 2023 0.1795 0 +0.01(+5.65%)
Jan 19, 2023 0.1699 0 +0.12(+237.10%)
Jan 17, 2023 0.0504 2 -0.13(-71.92%)
Jan 12, 2023 0.1795 0 +0.04(+32.96%)
Jan 11, 2023 0.1350 0.1350 0.1350 0.1350 1,200 -0.04(-25.00%)
Jan 10, 2023 0.1800 0.1800 0.1800 0.1800 100 +0.03(+20.00%)
Jan 06, 2023 0.1500 0 +0.00(+0.00%)
Jan 05, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.02(+15.38%)
Jan 03, 2023 0.1300 1 -0.02(-13.33%)
Dec 29, 2022 0.1500 0 +0.11(+275.00%)
Dec 27, 2022 0.0400 0 -0.13(-76.47%)
Dec 23, 2022 0.1700 0.1700 0.1700 0.1700 100 +0.11(+182.86%)
Dec 22, 2022 0.1700 0.1700 0.0601 0.0601 306 -0.11(-64.65%)
Dec 21, 2022 0.1700 0.1700 0.1700 0.1700 114 +0.04(+30.87%)
Dec 20, 2022 0.1299 0.1299 0.1299 0.1299 100 +0.00(+0.00%)
Dec 19, 2022 0.1299 0.1299 0.1299 0.1299 201 -0.02(-14.82%)
Dec 13, 2022 0.1525 0 -0.06(-27.38%)
Dec 12, 2022 0.2825 0.2825 0.2100 0.2100 2,601 -0.00(-0.05%)
Dec 08, 2022 0.2101 0 -0.08(-27.55%)
Dec 06, 2022 0.2900 3 -0.01(-3.30%)
Dec 05, 2022 0.2999 0.2999 0.2999 0.2999 100 +0.02(+7.11%)
Dec 02, 2022 0.2800 0.2800 0.2200 0.2800 290 +0.00(+0.00%)
Dec 01, 2022 0.2800 0.2800 0.2800 0.2800 100 +0.02(+7.69%)
Nov 30, 2022 0.2600 0.2600 0.2600 0.2600 100 +0.04(+20.37%)
Nov 29, 2022 0.3300 0.3500 0.2110 0.2160 4,540 +0.00(+0.93%)
Nov 28, 2022 0.2010 0.2900 0.2010 0.2140 9,420 -0.07(-23.57%)
Nov 23, 2022 0.2800 0 -0.02(-6.67%)
Nov 22, 2022 0.2800 0.3000 0.2800 0.3000 4,500 +0.07(+30.89%)
Nov 17, 2022 0.2292 0 +0.02(+9.51%)
Nov 16, 2022 0.2199 0.2199 0.2093 0.2093 2,500 -0.01(-6.27%)
Nov 15, 2022 0.2233 0.2233 0.2233 0.2233 2,500 -0.03(-12.09%)
Nov 14, 2022 0.2540 0.2540 0.2540 0.2540 3,146 +0.10(+69.33%)
Nov 11, 2022 0.2050 0.2740 0.1500 0.1500 21,855 -0.06(-27.18%)
Nov 10, 2022 0.3500 0.3500 0.2000 0.2060 20,710 -0.14(-41.14%)
Nov 09, 2022 0.3500 0.3500 0.3500 0.3500 2,012 +0.00(+0.00%)
Nov 08, 2022 0.3300 0.3500 0.3300 0.3500 2,000 +0.02(+6.06%)
Nov 07, 2022 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Nov 04, 2022 0.2900 0.3300 0.2800 0.3300 7,000 +0.01(+3.29%)
Nov 03, 2022 0.3000 0.3195 0.3000 0.3195 2,000 +0.07(+27.85%)
Nov 02, 2022 0.2299 0.2499 0.2299 0.2499 1,492 +0.02(+11.07%)
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.