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 25, 2023 0.1200 0 -0.01(-7.69%)
Apr 20, 2023 0.1300 50 +0.04(+44.44%)
Apr 06, 2023 0.0900 0 +0.00(+0.00%)
Mar 29, 2023 0.0900 0 +0.00(+0.11%)
Mar 24, 2023 0.0899 0 -0.00(-0.55%)
Mar 20, 2023 0.0904 3 -0.05(-35.29%)
Mar 16, 2023 0.1397 5 -0.00(-0.14%)
Mar 10, 2023 0.1399 0 +0.00(+0.00%)
Mar 08, 2023 0.1399 0 +0.00(+0.00%)
Mar 07, 2023 0.1299 0.1399 0.1299 0.1399 2,000 -0.00(-0.07%)
Mar 06, 2023 0.1990 0.1990 0.1400 0.1400 1,000 +0.09(+175.59%)
Feb 27, 2023 0.0508 53 -0.00(-0.20%)
Feb 23, 2023 0.0509 0 -0.02(-27.29%)
Feb 22, 2023 0.1000 0.1000 0.0253 0.0700 166,105 -0.03(-30.00%)
Feb 16, 2023 0.1000 0 +0.00(+0.00%)
Feb 01, 2023 0.1000 0 -0.10(-49.87%)
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%)
Nov 01, 2022 0.2250 0.2250 0.2250 0.2250 1,508 -0.01(-6.25%)
Oct 31, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.04(+19.40%)
Oct 28, 2022 0.2349 0.2499 0.2000 0.2010 7,500 +0.00(+0.00%)
Oct 27, 2022 0.2325 0.2500 0.2010 0.2010 10,015 +0.00(+0.50%)
Oct 26, 2022 0.2494 0.4000 0.2000 0.2000 4,500 -0.04(-18.37%)
Oct 25, 2022 0.2099 0.2499 0.2099 0.2450 6,600 +0.01(+2.30%)
Oct 21, 2022 0.2395 0 +0.03(+14.05%)
Oct 20, 2022 0.2050 0.2100 0.2050 0.2100 12,000 -0.02(-8.50%)
Oct 19, 2022 0.2049 0.2295 0.2049 0.2295 12,575 +0.02(+12.01%)
Oct 17, 2022 0.2049 0 -0.00(-0.05%)
Oct 14, 2022 0.2050 0.2050 0.2050 0.2050 750 -0.02(-6.82%)
Oct 13, 2022 0.1999 0.2200 0.1999 0.2200 17,550 -0.01(-4.31%)
Oct 12, 2022 0.2125 0.2299 0.2125 0.2299 4,000 +0.05(+27.86%)
Oct 11, 2022 0.1798 0.1798 0.1798 0.1798 200 -0.02(-10.01%)
Oct 07, 2022 0.1998 1 -0.02(-9.14%)
Oct 06, 2022 0.2199 0.2199 0.2099 0.2199 6,611 +0.02(+9.95%)
Oct 05, 2022 0.1800 0.4899 0.1800 0.2000 51,825 +0.00(+0.05%)
Oct 04, 2022 0.1999 0.1999 0.1799 0.1999 9,700 +0.03(+17.52%)
Oct 03, 2022 0.2000 0.2000 0.1402 0.1701 18,298 -0.01(-5.50%)
Sep 29, 2022 0.1800 0 +0.00(+0.00%)
Sep 28, 2022 0.1800 0.1800 0.1800 0.1800 4,825 -0.02(-10.00%)
Sep 27, 2022 0.1800 0.2000 0.1800 0.2000 13,601 +0.00(+0.05%)
Sep 26, 2022 0.1500 0.1999 0.1500 0.1999 4,085 +0.11(+122.11%)
Sep 23, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Sep 22, 2022 0.1006 0.1006 0.1000 0.1000 17,250 -0.01(-9.91%)
Sep 21, 2022 0.1110 0.1110 0.1110 0.1110 20,000 -0.09(-44.47%)
Sep 19, 2022 0.1999 0 +0.01(+5.21%)
Sep 14, 2022 0.1900 0 +0.00(+0.00%)
Sep 13, 2022 0.2101 0.2101 0.1900 0.1900 5,600 -0.05(-20.80%)
Sep 12, 2022 0.2250 0.2399 0.2001 0.2399 1,100 +0.01(+6.62%)
Sep 09, 2022 0.2500 0.2700 0.2250 0.2250 3,700 -0.17(-42.31%)
Sep 08, 2022 0.6900 0.6900 0.3900 0.3900 3,664 -0.38(-49.35%)
Sep 07, 2022 0.7700 0.7700 0.7700 0.7700 100 +0.01(+1.32%)
Aug 25, 2022 0.7600 0 +0.00(+0.00%)
Aug 23, 2022 0.7600 1 -0.02(-2.56%)
Aug 18, 2022 0.7800 21 +0.02(+2.63%)
Aug 16, 2022 0.7600 52 -0.02(-2.09%)
Aug 15, 2022 0.7762 0.7762 0.7762 0.7762 104 -0.02(-2.45%)
Aug 11, 2022 0.7957 0 +0.02(+2.45%)
Aug 08, 2022 0.7767 27 -0.00(-0.08%)
Aug 04, 2022 0.7773 0 -0.00(-0.13%)
Jul 29, 2022 0.7783 77 -0.00(-0.08%)
Jul 28, 2022 0.7789 0.7789 0.7789 0.7789 142 -0.00(-0.08%)
Jul 26, 2022 0.7795 0 -0.00(-0.03%)
Jul 19, 2022 0.7797 0 +0.18(+29.95%)
Jul 15, 2022 0.6000 0 -0.18(-23.08%)
Jul 14, 2022 0.7800 0.7800 0.7800 0.7800 200 -0.20(-20.33%)
Jul 07, 2022 0.9790 0 +0.38(+62.98%)
Jul 05, 2022 0.6007 0 -0.00(-0.02%)
Jul 01, 2022 0.8204 0.8204 0.6008 0.6008 500 +0.00(+0.02%)
Jun 30, 2022 0.6107 0.6107 0.6007 0.6007 4,479 -0.45(-42.79%)
Jun 29, 2022 1.050 1.050 1.050 1.050 100 -0.01(-0.94%)
Jun 28, 2022 1.135 1.135 1.060 1.060 925 -0.44(-29.33%)
Jun 17, 2022 1.500 0 +0.00(+0.00%)
Jun 16, 2022 1.500 1.500 1.500 1.500 250 -0.49(-24.62%)
Jun 14, 2022 1.990 0 +0.02(+1.02%)
May 23, 2022 1.970 0 +0.00(+0.00%)
May 20, 2022 1.970 1.970 1.970 1.970 180 +0.00(+0.00%)
May 19, 2022 1.970 1.970 1.970 1.970 100 -0.01(-0.51%)
May 18, 2022 1.980 1.980 1.980 1.980 200 +0.25(+14.45%)
May 17, 2022 1.730 1.730 1.730 1.730 200 +0.41(+31.06%)
May 16, 2022 3.300 4.700 1.320 1.320 4,205 -0.88(-40.00%)
May 13, 2022 2.170 2.200 2.170 2.200 202 +0.20(+10.00%)
May 11, 2022 2.000 0 -1.14(-36.31%)
May 10, 2022 3.140 3.140 3.100 3.140 200 +0.89(+39.56%)
May 05, 2022 2.250 20 +0.27(+13.64%)
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.