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 (%)
Apr 30, 2020 3.550 3.550 3.550 14 +0.00(+0.00%)
Apr 29, 2020 3.550 3.550 3.550 3 +0.00(+0.00%)
Apr 28, 2020 3.550 3.550 3.550 42 +0.00(+0.00%)
Apr 27, 2020 3.550 3.550 3.550 1 +0.00(+0.00%)
Apr 24, 2020 3.550 3.550 3.550 3 +0.00(+0.00%)
Apr 21, 2020 3.550 3.550 3.550 0 -0.35(-8.97%)
Apr 20, 2020 3.500 3.900 3.250 3.900 1,202 +0.36(+10.17%)
Apr 14, 2020 3.540 3.540 3.540 0 -0.01(-0.28%)
Apr 13, 2020 3.550 3.550 3.550 3.550 292 +0.01(+0.28%)
Apr 07, 2020 3.540 3.540 3.540 0 +0.00(+0.00%)
Apr 06, 2020 3.500 5.700 3.500 3.540 483 -2.21(-38.43%)
Mar 27, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 26, 2020 5.750 5.750 5.750 5.750 715 -0.30(-4.96%)
Mar 25, 2020 6.050 6.050 6.050 1 +0.00(+0.00%)
Mar 23, 2020 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 19, 2020 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 18, 2020 6.050 6.050 6.050 4 +0.00(+0.00%)
Mar 17, 2020 6.050 6.050 6.050 71 +0.00(+0.00%)
Mar 16, 2020 6.050 6.050 6.050 6.050 107 -0.20(-3.20%)
Mar 13, 2020 6.250 6.250 6.250 80 +0.00(+0.00%)
Mar 12, 2020 6.250 6.250 6.250 1 +0.00(+0.00%)
Mar 09, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 06, 2020 6.250 6.250 6.250 70 +0.00(+0.00%)
Mar 04, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 02, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 28, 2020 6.250 6.250 6.250 37 +0.00(+0.00%)
Feb 21, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 20, 2020 6.250 6.250 6.250 24 +0.00(+0.00%)
Feb 18, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 14, 2020 6.250 6.250 6.250 71 +0.00(+0.00%)
Feb 13, 2020 6.250 6.250 6.250 1 +0.00(+0.00%)
Feb 10, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 07, 2020 6.250 6.250 6.250 59 +0.00(+0.00%)
Feb 06, 2020 6.250 6.250 6.250 1 +0.00(+0.00%)
Feb 03, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 31, 2020 6.250 6.250 6.250 15 +0.00(+0.00%)
Jan 30, 2020 4.550 6.250 4.500 6.250 400 -0.20(-3.10%)
Jan 27, 2020 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 24, 2020 6.450 6.450 6.450 11 +0.00(+0.00%)
Jan 23, 2020 6.450 6.450 6.450 54 +0.00(+0.00%)
Jan 21, 2020 6.450 6.450 6.450 0 +3.31(+105.41%)
Jan 17, 2020 3.140 3.140 3.140 22 +0.00(+0.00%)
Jan 16, 2020 3.140 3.140 3.140 18 +0.00(+0.00%)
Jan 15, 2020 3.140 6.600 3.140 3.140 255 +0.00(+0.00%)
Jan 14, 2020 3.300 3.300 3.100 3.140 813 -0.36(-10.29%)
Jan 13, 2020 3.500 3.500 3.500 3.500 227 -3.20(-47.76%)
Jan 09, 2020 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 08, 2020 6.700 6.700 6.700 34 +0.00(+0.00%)
Jan 07, 2020 6.700 6.700 6.700 49 +0.00(+0.00%)
Jan 06, 2020 6.700 6.700 6.700 45 +0.00(+0.00%)
Jan 03, 2020 6.700 6.700 6.700 1 +0.00(+0.00%)
Dec 31, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 30, 2019 6.700 6.700 6.700 6.700 175 -0.30(-4.29%)
Dec 27, 2019 7.000 7.000 7.000 44 +0.00(+0.00%)
Dec 26, 2019 7.000 7.000 7.000 1 +0.00(+0.00%)
Dec 23, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 20, 2019 7.000 7.000 7.000 29 +0.00(+0.00%)
Dec 19, 2019 7.000 7.000 7.000 67 +0.00(+0.00%)
Dec 18, 2019 7.000 7.000 7.000 4 +0.00(+0.00%)
Dec 17, 2019 7.000 7.000 7.000 1 +0.00(+0.00%)
Dec 12, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 09, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 06, 2019 7.000 7.000 7.000 30 +0.00(+0.00%)
Dec 05, 2019 7.000 7.000 7.000 2 +0.00(+0.00%)
Dec 03, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 26, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 25, 2019 7.000 7.000 7.000 7.000 280 +3.80(+118.75%)
Nov 22, 2019 3.650 7.000 3.200 3.200 500 -2.90(-47.54%)
Nov 20, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 19, 2019 5.200 6.100 5.200 6.100 252 +0.13(+2.18%)
Nov 18, 2019 5.970 5.970 5.970 8 +0.00(+0.00%)
Nov 14, 2019 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 13, 2019 5.970 5.970 5.970 2 +0.00(+0.00%)
Nov 12, 2019 6.000 6.000 5.970 5.970 211 -0.23(-3.71%)
Nov 11, 2019 6.200 6.200 6.200 6.200 165 +0.00(+0.00%)
Nov 08, 2019 6.200 6.200 6.200 6.200 300 -1.70(-21.52%)
Nov 07, 2019 7.900 7.900 7.900 7.900 213 +1.40(+21.54%)
Nov 05, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 04, 2019 6.500 6.500 6.500 4 +0.00(+0.00%)
Nov 01, 2019 6.500 6.500 6.500 20 +0.00(+0.00%)
Oct 30, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 28, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 25, 2019 6.500 6.500 6.500 40 +0.00(+0.00%)
Oct 23, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 21, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 18, 2019 6.500 6.500 6.500 6.500 500 -1.40(-17.72%)
Oct 17, 2019 7.900 7.900 7.900 7.900 617 +0.00(+0.00%)
Oct 16, 2019 7.900 7.900 7.900 2 +0.00(+0.00%)
Oct 15, 2019 7.900 7.900 7.900 1 +0.00(+0.00%)
Oct 14, 2019 7.900 7.900 7.900 7.900 216 +1.90(+31.67%)
Oct 10, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 08, 2019 6.000 6.000 6.000 0 -1.99(-24.91%)
Oct 04, 2019 7.990 7.990 7.990 0 +0.29(+3.77%)
Oct 03, 2019 7.700 7.700 7.700 7.700 220 +1.70(+28.33%)
Oct 02, 2019 7.600 7.900 6.000 6.000 796 -1.60(-21.05%)
Sep 30, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Sep 27, 2019 7.600 7.600 7.600 94 +0.00(+0.00%)
Sep 26, 2019 7.600 7.600 7.600 7.600 551 +0.00(+0.00%)
Sep 24, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Sep 23, 2019 7.600 7.600 7.600 3 +0.00(+0.00%)
Sep 20, 2019 7.300 7.600 7.300 7.600 600 +0.10(+1.33%)
Sep 19, 2019 7.500 7.500 7.500 50 +0.00(+0.00%)
Sep 17, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 16, 2019 5.000 7.500 5.000 7.500 1,973 +2.50(+50.00%)
Sep 13, 2019 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Sep 12, 2019 5.000 5.000 5.000 8 +0.00(+0.00%)
Sep 11, 2019 5.000 5.000 5.000 5.000 103 +0.70(+16.28%)
Sep 10, 2019 4.300 4.300 4.300 4 +0.00(+0.00%)
Sep 09, 2019 4.300 4.300 4.300 4.300 200 -1.70(-28.33%)
Sep 06, 2019 6.000 6.000 6.000 1 +0.00(+0.00%)
Sep 05, 2019 6.000 6.000 4.500 6.000 280 +0.00(+0.00%)
Sep 04, 2019 6.000 6.000 6.000 6.000 203 +0.00(+0.00%)
Sep 03, 2019 5.950 6.000 5.900 6.000 608 +0.05(+0.84%)
Aug 30, 2019 5.900 5.950 5.900 5.950 200 +0.00(+0.00%)
Aug 29, 2019 5.950 5.950 5.950 5.950 538 -0.05(-0.83%)
Aug 28, 2019 4.500 6.000 4.500 6.000 382 +2.06(+52.28%)
Aug 27, 2019 3.940 3.940 3.940 3 +0.00(+0.00%)
Aug 26, 2019 3.940 3.940 3.940 4 +0.00(+0.00%)
Aug 23, 2019 3.940 3.940 3.940 81 +0.00(+0.00%)
Aug 22, 2019 3.940 3.940 3.940 3.940 247 +0.44(+12.57%)
Aug 21, 2019 3.500 3.500 3.500 3.500 399 +0.25(+7.69%)
Aug 20, 2019 3.190 3.250 3.190 3.250 309 +0.75(+30.00%)
Aug 19, 2019 2.500 2.500 2.500 2.500 124 +0.68(+37.36%)
Aug 16, 2019 1.820 1.820 1.820 1.820 100 -0.36(-16.51%)
Aug 15, 2019 2.180 2.180 2.180 2.180 134 +0.00(+0.00%)
Aug 14, 2019 2.180 2.180 2.180 2.180 168 -0.01(-0.46%)
Aug 13, 2019 1.750 2.190 1.750 2.190 612 +0.62(+39.49%)
Aug 12, 2019 1.570 3.500 1.570 1.570 546 +0.00(+0.00%)
Aug 09, 2019 1.570 1.570 1.570 100 +0.00(+0.00%)
Aug 08, 2019 1.570 1.570 1.570 4 +0.00(+0.00%)
Aug 07, 2019 1.570 1.570 1.570 27 +0.00(+0.00%)
Aug 06, 2019 1.570 1.570 1.570 1.570 334 +0.00(+0.00%)
Aug 05, 2019 1.570 1.570 1.570 4 +0.00(+0.00%)
Aug 02, 2019 1.570 1.570 1.570 1.570 100 -0.63(-28.64%)
Jul 31, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 30, 2019 52 +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.