FrankSpeech Network, Inc. (FSBN)
OTCMKTS
· Delayed Price · Currency is USD
2.850
+0.350 (14.00%)
Dec 18, 2024, 2:23 PM EST
FrankSpeech Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -5.00% | 1,357 |
| Dec 16, 2024 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | - | 967 |
| Dec 13, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 18.58% | 146 |
| Dec 12, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -15.67% | 291 |
| Dec 11, 2024 | 3.05 | 3.05 | 2.80 | 3.00 | 3.00 | 6.38% | 1,821 |
| Dec 10, 2024 | 2.50 | 3.38 | 2.50 | 2.82 | 2.82 | 9.30% | 9,841 |
| Dec 9, 2024 | 2.40 | 2.58 | 2.36 | 2.58 | 2.58 | -0.39% | 5,872 |
| Dec 5, 2024 | 2.60 | 2.63 | 2.37 | 2.59 | 2.59 | -0.38% | 1,498 |
| Dec 4, 2024 | 2.55 | 2.60 | 2.54 | 2.60 | 2.60 | 1.96% | 2,854 |
| Dec 3, 2024 | 2.46 | 2.59 | 2.44 | 2.55 | 2.55 | 3.95% | 7,762 |
| Dec 2, 2024 | 2.43 | 2.49 | 2.43 | 2.45 | 2.45 | -1.57% | 1,889 |
| Nov 29, 2024 | 2.48 | 2.50 | 2.45 | 2.49 | 2.49 | 6.04% | 1,856 |
| Nov 27, 2024 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | - | 564 |
| Nov 26, 2024 | 2.37 | 2.49 | 2.35 | 2.35 | 2.35 | 0.43% | 1,554 |
| Nov 25, 2024 | 2.50 | 2.56 | 2.34 | 2.34 | 2.34 | -9.65% | 3,401 |
| Nov 22, 2024 | 2.81 | 2.81 | 2.50 | 2.59 | 2.59 | -3.00% | 2,795 |
| Nov 21, 2024 | 2.64 | 2.74 | 2.64 | 2.67 | 2.67 | 6.80% | 1,258 |
| Nov 20, 2024 | 2.81 | 2.81 | 2.50 | 2.50 | 2.50 | -6.02% | 1,754 |
| Nov 19, 2024 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 6.40% | 1,116 |
| Nov 18, 2024 | 2.50 | 2.80 | 2.50 | 2.50 | 2.50 | -4.98% | 4,220 |
| Nov 15, 2024 | 2.93 | 2.93 | 2.63 | 2.63 | 2.63 | 12.44% | 823 |
| Nov 14, 2024 | 2.37 | 2.39 | 2.33 | 2.34 | 2.34 | -0.43% | 1,486 |
| Nov 13, 2024 | 2.77 | 2.86 | 2.30 | 2.35 | 2.35 | -6.37% | 6,869 |
| Nov 12, 2024 | 2.58 | 2.89 | 2.31 | 2.51 | 2.51 | -2.71% | 6,102 |
| Nov 11, 2024 | 2.80 | 3.00 | 2.50 | 2.58 | 2.58 | -7.86% | 6,182 |
| Nov 8, 2024 | 2.90 | 2.98 | 2.57 | 2.80 | 2.80 | - | 4,881 |
| Nov 7, 2024 | 2.40 | 3.00 | 2.40 | 2.80 | 2.80 | 21.74% | 3,257 |
| Nov 6, 2024 | 2.44 | 2.84 | 2.25 | 2.30 | 2.30 | -5.74% | 13,345 |
| Nov 5, 2024 | 3.00 | 3.02 | 2.04 | 2.44 | 2.44 | -18.67% | 32,685 |
| Nov 4, 2024 | 2.64 | 4.00 | 2.64 | 3.00 | 3.00 | 18.81% | 14,446 |
| Nov 1, 2024 | 2.70 | 2.78 | 2.50 | 2.53 | 2.53 | -6.13% | 4,850 |
| Oct 31, 2024 | 3.05 | 3.33 | 2.06 | 2.69 | 2.69 | -15.09% | 42,439 |
| Oct 30, 2024 | 3.14 | 3.33 | 3.08 | 3.17 | 3.17 | -1.46% | 3,513 |
| Oct 29, 2024 | 3.41 | 3.41 | 3.13 | 3.22 | 3.22 | -1.86% | 6,319 |
| Oct 28, 2024 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -16.00% | 1,533 |
| Oct 25, 2024 | 3.62 | 3.90 | 3.52 | 3.90 | 3.90 | 11.43% | 1,447 |
| Oct 24, 2024 | 3.29 | 4.55 | 3.13 | 3.50 | 3.50 | -1.41% | 4,210 |
| Oct 23, 2024 | 3.50 | 4.18 | 3.40 | 3.55 | 3.55 | 1.43% | 3,708 |
| Oct 22, 2024 | 4.00 | 4.00 | 3.00 | 3.50 | 3.50 | -2.78% | 6,278 |
| Oct 21, 2024 | 4.00 | 4.14 | 3.00 | 3.60 | 3.60 | -10.22% | 18,457 |
| Oct 18, 2024 | 3.99 | 4.99 | 3.66 | 4.01 | 4.01 | 5.53% | 16,950 |
| Oct 17, 2024 | 3.04 | 4.00 | 3.04 | 3.80 | 3.80 | 43.94% | 10,491 |
| Oct 16, 2024 | 3.10 | 3.10 | 2.64 | 2.64 | 2.64 | -2.22% | 4,552 |
| Oct 15, 2024 | 2.99 | 3.33 | 2.54 | 2.70 | 2.70 | -6.90% | 6,898 |
| Oct 14, 2024 | 2.70 | 2.90 | 2.55 | 2.90 | 2.90 | 9.43% | 13,142 |
| Oct 11, 2024 | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | -1.49% | 818 |
| Oct 10, 2024 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -2.18% | 3,156 |
| Oct 9, 2024 | 2.78 | 3.09 | 2.60 | 2.75 | 2.75 | - | 4,085 |
| Oct 8, 2024 | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -9.69% | 2,173 |
| Oct 7, 2024 | 3.54 | 3.54 | 2.85 | 3.05 | 3.05 | -6.31% | 8,744 |
| Oct 4, 2024 | 2.89 | 3.48 | 2.85 | 3.25 | 3.25 | 14.04% | 2,638 |
| Oct 3, 2024 | 2.83 | 3.00 | 2.83 | 2.85 | 2.85 | -0.52% | 1,915 |
| Oct 2, 2024 | 2.86 | 3.05 | 2.82 | 2.87 | 2.87 | 1.60% | 2,260 |
| Oct 1, 2024 | 2.80 | 3.46 | 2.80 | 2.82 | 2.82 | -1.61% | 2,091 |
| Sep 30, 2024 | 2.77 | 3.30 | 2.77 | 2.87 | 2.87 | -4.47% | 3,669 |
| Sep 27, 2024 | 3.02 | 3.32 | 2.00 | 3.00 | 3.00 | -0.99% | 7,507 |
| Sep 26, 2024 | 3.34 | 3.34 | 2.89 | 3.03 | 3.03 | 6.32% | 14,066 |
| Sep 25, 2024 | 2.85 | 3.03 | 2.85 | 2.85 | 2.85 | 0.71% | 4,303 |
| Sep 24, 2024 | 2.81 | 3.05 | 2.81 | 2.83 | 2.83 | 0.71% | 10,232 |
| Sep 23, 2024 | 2.36 | 3.10 | 2.36 | 2.81 | 2.81 | 0.36% | 4,002 |
| Sep 20, 2024 | 3.02 | 3.37 | 2.40 | 2.80 | 2.80 | -6.67% | 13,666 |
| Sep 19, 2024 | 3.47 | 3.47 | 3.00 | 3.00 | 3.00 | - | 16,780 |
| Sep 18, 2024 | 3.01 | 3.01 | 2.93 | 3.00 | 3.00 | -0.33% | 2,435 |
| Sep 17, 2024 | 2.99 | 3.03 | 2.87 | 3.01 | 3.01 | 7.50% | 8,214 |
| Sep 16, 2024 | 3.53 | 3.53 | 2.74 | 2.80 | 2.80 | -10.83% | 6,081 |
| Sep 13, 2024 | 3.60 | 3.93 | 3.14 | 3.14 | 3.14 | -13.02% | 6,340 |
| Sep 12, 2024 | 3.13 | 3.65 | 2.40 | 3.61 | 3.61 | 31.75% | 11,259 |
| Sep 11, 2024 | 3.14 | 3.14 | 2.74 | 2.74 | 2.74 | -12.74% | 10,441 |
| Sep 10, 2024 | 3.64 | 3.93 | 2.94 | 3.14 | 3.14 | -20.91% | 11,865 |
| Sep 9, 2024 | 4.58 | 4.60 | 3.85 | 3.97 | 3.97 | -12.67% | 22,755 |
| Sep 6, 2024 | 4.60 | 5.30 | 4.54 | 4.55 | 4.55 | 0.13% | 29,193 |
| Sep 5, 2024 | 3.96 | 5.93 | 3.81 | 4.54 | 4.54 | 22.70% | 38,993 |
| Sep 4, 2024 | 2.44 | 4.42 | 2.44 | 3.70 | 3.70 | 53.53% | 38,686 |
| Sep 3, 2024 | 2.28 | 2.49 | 1.15 | 2.41 | 2.41 | -1.63% | 51,153 |
| Aug 30, 2024 | 2.50 | 2.50 | 0.75 | 2.45 | 2.45 | 6.52% | 68,471 |
| Aug 29, 2024 | 2.99 | 11.00 | 1.30 | 2.30 | 2.30 | -54.00% | 30,734 |
| Aug 28, 2024 | 2.50 | 5.00 | 0.50 | 5.00 | 5.00 | 100.00% | 516 |
| Aug 27, 2024 | 5.00 | 5.00 | 0.05 | 2.50 | 2.50 | 4.00% | 378 |
| Aug 26, 2024 | 5.00 | 5.00 | 0.05 | 0.05 | 0.05 | -99.00% | 206 |
| Aug 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | 40 |
| Aug 22, 2024 | 5.00 | 5.00 | 2.50 | 2.50 | 2.50 | -50.00% | - |
| Aug 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9.00% | - |
| Aug 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -99.00% | 1 |
| Aug 19, 2024 | 5.00 | 5.00 | 0.05 | 5.00 | 5.00 | 9.00% | 126 |
| Aug 16, 2024 | 5.00 | 5.00 | 0.05 | 0.05 | 0.05 | -99.00% | 35 |
| Aug 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 178 |
| Aug 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 28 |
| Aug 13, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | - | 249 |
| Aug 12, 2024 | 5.00 | 5.00 | 0.05 | 5.00 | 5.00 | - | 327 |
| Aug 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Aug 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| Aug 7, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | 9.00% | 32 |
| Aug 6, 2024 | 5.00 | 5.00 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 5, 2024 | 5.00 | 5.00 | 0.05 | 0.05 | 0.05 | -99.00% | 91 |
| Aug 2, 2024 | 5.00 | 5.00 | 0.05 | 5.00 | 5.00 | 9.00% | 49 |
| Aug 1, 2024 | 5.00 | 5.00 | 0.05 | 0.05 | 0.05 | -99.00% | 1,122 |
| Jul 31, 2024 | 5.00 | 5.00 | 2.50 | 5.00 | 5.00 | - | 1,400 |
| Jul 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 91 |
| Jul 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | 216 |
| Jul 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.00% | 20 |