Fobi AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.04	0.04	0.02	0.04	0.04	87.79%	17,100
Feb 10, 2026	0.04	0.04	0.00	0.02	0.02	-46.75%	35,503
Feb 9, 2026	0.03	0.04	0.02	0.04	0.04	12.68%	9,175
Feb 6, 2026	0.00	0.04	0.00	0.04	0.04	7.58%	79,315
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	36,800
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
Feb 3, 2026	0.01	0.04	0.01	0.04	0.04	-12.50%	78,274
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	8,500
Jan 29, 2026	0.03	0.04	0.03	0.04	0.04	-	9,925
Jan 27, 2026	0.03	0.04	0.03	0.04	0.04	-	18,131
Jan 26, 2026	0.04	0.04	0.03	0.04	0.04	-	147,770
Jan 23, 2026	0.03	0.04	0.03	0.04	0.04	-	1,100
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	10.19%	7,800
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-3.20%	81,500
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-3.35%	81,250
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	10.86%	473
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	66,600
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-17.65%	3,800
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	1.67%	1,100
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	26.67%	122,000
Jan 7, 2026	0.04	0.04	0.03	0.03	0.03	-22.35%	42,500
Jan 6, 2026	0.04	0.04	0.03	0.04	0.04	-	38,767
Jan 5, 2026	0.05	0.05	0.04	0.04	0.04	-	64,655
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	7.87%	3,175
Dec 31, 2025	0.04	0.04	0.03	0.04	0.04	27.92%	2,501
Dec 30, 2025	0.03	0.04	0.03	0.03	0.03	-	10,788
Dec 29, 2025	0.03	0.04	0.03	0.03	0.03	-27.53%	1,200
Dec 26, 2025	0.03	0.04	0.03	0.04	0.04	-	2,516
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	2.41%	3,700
Dec 23, 2025	0.04	0.04	0.03	0.04	0.04	-	13,300
Dec 22, 2025	0.04	0.04	0.03	0.04	0.04	25.76%	124,818
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-22.35%	71,000
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	1.43%	17,800
Dec 17, 2025	0.04	0.04	0.03	0.04	0.04	18.36%	25,320
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-2.48%	33,250
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-13.37%	8,800
Dec 12, 2025	0.04	0.04	0.03	0.04	0.04	-1.41%	14,741
Dec 11, 2025	0.03	0.04	0.03	0.04	0.04	-	30,463
Dec 10, 2025	0.03	0.04	0.03	0.04	0.04	-	7,270
Dec 9, 2025	0.04	0.04	0.03	0.04	0.04	41.67%	188,510
Dec 8, 2025	0.04	0.04	0.03	0.03	0.03	-17.36%	15,516
Dec 5, 2025	0.03	0.04	0.03	0.04	0.04	-14.39%	27,300
Dec 4, 2025	0.03	0.04	0.03	0.04	0.04	-0.24%	2,100
Dec 3, 2025	0.03	0.04	0.03	0.04	0.04	-	1,950
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	19.05%	1,000
Nov 28, 2025	0.03	0.04	0.03	0.04	0.04	23.96%	2,900
Nov 26, 2025	0.03	0.04	0.03	0.03	0.03	-35.71%	60,500
Nov 24, 2025	0.03	0.04	0.03	0.04	0.04	-0.44%	3,200
Nov 21, 2025	0.03	0.05	0.03	0.05	0.05	12.50%	156,978
Nov 19, 2025	0.03	0.04	0.03	0.04	0.04	-10.71%	4,500