Fobi AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	146,094
Oct 29, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	12,468
Oct 28, 2026	0.03	0.03	0.03	0.03	0.03	-	200,768
Oct 27, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	125,169
Oct 26, 2026	0.03	0.03	0.03	0.03	0.03	-	162,771
Oct 23, 2026	0.03	0.03	0.03	0.03	0.03	-	55,869
Oct 22, 2026	0.03	0.03	0.03	0.03	0.03	-	140,460
Oct 21, 2026	0.03	0.03	0.03	0.03	0.03	-	46,023
Oct 20, 2026	0.03	0.03	0.03	0.03	0.03	-	49,324
Oct 19, 2026	0.03	0.03	0.03	0.03	0.03	-	132,365
Oct 16, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	202,720
Oct 15, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	56,425
Oct 14, 2026	0.04	0.04	0.03	0.03	0.03	-16.67%	341,265
Oct 13, 2026	0.03	0.03	0.03	0.03	0.03	-	16,191
Oct 9, 2026	0.03	0.04	0.03	0.03	0.03	-	190,493
Oct 8, 2026	0.03	0.04	0.03	0.03	0.03	-	351,268
Oct 7, 2026	0.04	0.04	0.03	0.03	0.03	-	1,139,931
Oct 6, 2026	0.03	0.04	0.03	0.03	0.03	-	3,606,241
Oct 5, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	713,713
Oct 2, 2026	0.03	0.03	0.03	0.03	0.03	-	84,349
Oct 1, 2026	0.03	0.03	0.03	0.03	0.03	-	415,714
Sep 30, 2026	0.03	0.03	0.03	0.03	0.03	-	541,384
Sep 29, 2026	0.03	0.03	0.02	0.03	0.03	-	650,502
Sep 28, 2026	0.03	0.03	0.03	0.03	0.03	-	89,925
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-	353,253
Sep 24, 2026	0.03	0.03	0.02	0.03	0.03	-	697,686
Sep 23, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	435,445
Sep 22, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	420,210
Sep 21, 2026	0.03	0.03	0.03	0.03	0.03	-	791,517
Sep 18, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	369,995
Sep 17, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	423,629
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	-	58,595
Sep 15, 2026	0.03	0.04	0.03	0.04	0.04	-	161,084
Sep 14, 2026	0.04	0.04	0.03	0.04	0.04	-	310,879
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,205,326
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-	40,839
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-	249,556
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	328,011
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	6.67%	262,422
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-6.25%	305,048
Sep 2, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	180,986
Sep 1, 2026	0.05	0.05	0.04	0.05	0.05	-	480,716
Aug 31, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	251,197
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	-	333,548
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	718,397
Aug 26, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	473,761
Aug 25, 2026	0.05	0.05	0.04	0.04	0.04	-	305,209
Aug 24, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	772,966
Aug 21, 2026	0.05	0.05	0.04	0.05	0.05	-	439,042
Aug 20, 2026	0.05	0.05	0.04	0.05	0.05	-	1,476,237