Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastbase Inc (OP: FBSE )

0.0400 +0.0090 (+29.03%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 10, 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 29, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 27, 2021 10.00 10.00 10.00 0 -2.00(-16.67%)
Apr 26, 2021 12.00 12.00 12.00 12.00 136 -5.05(-29.62%)
Apr 20, 2021 17.05 17.05 17.05 0 +0.00(+0.00%)
Apr 19, 2021 17.05 17.05 12.00 17.05 1,104 +5.05(+42.08%)
Apr 15, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 14, 2021 12.00 12.00 12.00 12.00 190 +8.00(+200.00%)
Apr 13, 2021 4.000 4.000 4.000 4.000 200 -7.46(-65.10%)
Apr 06, 2021 11.46 11.46 11.46 0 +0.00(+0.00%)
Apr 05, 2021 11.46 11.46 11.46 24 +0.00(+0.00%)
Apr 01, 2021 11.46 11.46 11.46 4 +0.00(+0.00%)
Mar 30, 2021 11.46 11.46 11.46 0 +0.00(+0.00%)
Mar 23, 2021 11.46 11.46 11.46 0 +0.00(+0.00%)
Mar 19, 2021 11.46 11.46 11.46 0 -0.04(-0.35%)
Mar 18, 2021 11.50 11.50 11.50 11.50 100 +5.00(+76.92%)
Mar 17, 2021 6.500 6.500 6.500 5 +0.00(+0.00%)
Mar 16, 2021 6.500 6.500 6.500 6.500 242 +1.50(+30.00%)
Mar 15, 2021 5.250 5.250 5.000 5.000 420 -2.50(-33.33%)
Mar 12, 2021 7.500 7.500 7.500 1 +0.00(+0.00%)
Mar 10, 2021 7.500 7.500 7.500 0 +2.40(+47.06%)
Mar 09, 2021 12.00 12.00 5.100 5.100 290 -6.90(-57.50%)
Mar 08, 2021 5.040 15.00 5.040 12.00 312 +4.00(+50.00%)
Mar 05, 2021 8.000 8.000 8.000 12 +0.00(+0.00%)
Mar 04, 2021 8.000 8.000 8.000 10 +0.00(+0.00%)
Mar 03, 2021 8.000 8.000 8.000 1 +0.00(+0.00%)
Mar 01, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 26, 2021 8.000 8.000 8.000 8.000 100 -2.00(-20.00%)
Feb 24, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 23, 2021 10.00 10.00 10.00 10 +0.00(+0.00%)
Feb 22, 2021 10.00 10.00 10.00 10.00 125 +4.96(+98.41%)
Feb 19, 2021 4.890 5.040 4.890 5.040 1,000 -7.96(-61.23%)
Feb 18, 2021 13.00 13.00 13.00 4 +0.00(+0.00%)
Feb 17, 2021 13.00 13.00 13.00 100 +0.00(+0.00%)
Feb 12, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 11, 2021 13.00 13.00 13.00 44 +0.00(+0.00%)
Feb 10, 2021 16.00 16.00 13.00 13.00 393 +0.00(+0.00%)
Feb 09, 2021 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Feb 05, 2021 13.00 13.00 13.00 0 +3.00(+30.00%)
Feb 04, 2021 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Feb 03, 2021 10.00 10.00 10.00 1 +0.00(+0.00%)
Feb 02, 2021 10.00 10.00 10.00 50 +0.00(+0.00%)
Feb 01, 2021 10.00 10.00 10.00 10 +0.00(+0.00%)
Jan 29, 2021 10.00 10.00 10.00 11 +0.00(+0.00%)
Jan 25, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 22, 2021 10.00 10.00 10.00 7 +0.00(+0.00%)
Jan 21, 2021 10.00 10.00 10.00 10.00 103 +1.00(+11.11%)
Jan 20, 2021 9.000 9.000 9.000 9.000 128 +1.75(+24.14%)
Jan 19, 2021 7.250 7.250 7.250 7.250 598 +0.00(+0.00%)
Jan 15, 2021 7.500 7.500 1 +0.00(+0.00%)
Jan 13, 2021 7.500 7.500 7.500 202 +0.00(+0.00%)
Jan 11, 2021 7.500 7.500 7.500 7.500 100 +0.01(+0.13%)
Jan 08, 2021 7.490 7.490 7.450 7.490 700 +0.99(+15.23%)
Jan 07, 2021 6.500 6.500 6.500 6.500 500 -1.00(-13.33%)
Jan 06, 2021 7.500 7.500 7.500 40 +0.00(+0.00%)
Dec 31, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 30, 2020 7.500 7.500 7.500 7.500 239 +4.50(+150.00%)
Dec 29, 2020 3.000 3.000 3.000 74 +0.00(+0.00%)
Dec 28, 2020 3.000 3.000 3.000 60 +0.00(+0.00%)
Dec 24, 2020 3.000 3.000 3.000 71 +0.00(+0.00%)
Dec 21, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 17, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 16, 2020 5.500 5.500 3.000 3.000 1,020 -5.00(-62.50%)
Dec 15, 2020 8.000 8.000 8.000 16 +0.00(+0.00%)
Dec 11, 2020 8.000 8.000 8.000 0 -1.00(-11.11%)
Dec 10, 2020 9.000 9.000 9.000 10 +0.00(+0.00%)
Dec 09, 2020 9.000 9.000 9.000 50 +0.00(+0.00%)
Dec 08, 2020 9.000 9.000 9.000 7 +0.00(+0.00%)
Dec 04, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 02, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 30, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 25, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 23, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 19, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 17, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 16, 2020 9.000 9.000 9.000 4 +0.00(+0.00%)
Nov 13, 2020 9.000 9.000 9.000 1 +0.00(+0.00%)
Nov 11, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 10, 2020 9.000 9.000 9.000 19 +0.00(+0.00%)
Nov 09, 2020 9.000 9.000 9.000 9.000 220 +0.00(+0.00%)
Nov 06, 2020 9.000 9.000 9.000 9.000 100 +3.50(+63.64%)
Nov 05, 2020 5.500 5.500 5.500 5.500 401 -3.50(-38.89%)
Nov 02, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 30, 2020 9.000 9.000 9.000 2 +0.00(+0.00%)
Oct 22, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 21, 2020 9.000 9.000 9.000 1 +0.00(+0.00%)
Oct 16, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 15, 2020 9.000 9.000 9.000 2 +0.00(+0.00%)
Oct 12, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 06, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 02, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 30, 2020 9.000 9.000 9.000 0 +3.46(+62.45%)
Sep 29, 2020 5.540 5.540 5.540 4 +0.00(+0.00%)
Sep 28, 2020 5.540 5.540 5.540 36 +0.00(+0.00%)
Sep 25, 2020 5.540 5.540 5.540 50 +0.00(+0.00%)
Sep 24, 2020 5.540 7.000 5.540 5.540 250 -1.46(-20.86%)
Sep 22, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 21, 2020 10.00 10.00 6.960 7.000 351 -0.25(-3.45%)
Sep 18, 2020 7.250 7.250 7.250 1 +0.00(+0.00%)
Sep 17, 2020 7.250 9.000 7.250 7.250 246 +0.00(+0.00%)
Sep 16, 2020 7.250 7.250 7.250 7.250 105 +4.14(+133.12%)
Sep 15, 2020 3.110 3.110 3.110 3.110 185 -2.89(-48.17%)
Sep 11, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 10, 2020 6.000 6.000 6.000 50 +0.00(+0.00%)
Sep 04, 2020 6.000 6.000 6.000 0 +0.15(+2.56%)
Sep 03, 2020 5.850 5.850 5.850 40 +0.00(+0.00%)
Sep 02, 2020 6.050 9.050 5.850 5.850 1,162 -0.30(-4.88%)
Sep 01, 2020 6.150 6.150 2.650 6.150 504 +3.45(+127.78%)
Aug 31, 2020 6.150 6.150 2.700 2.700 484 -3.55(-56.80%)
Aug 24, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 20, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 19, 2020 6.250 6.250 6.250 34 +0.00(+0.00%)
Aug 17, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 12, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 11, 2020 6.250 6.250 6.250 6.250 100 -0.23(-3.55%)
Aug 06, 2020 6.480 6.480 6.480 0 +0.00(+0.00%)
Aug 03, 2020 6.480 6.480 6.480 0 +0.00(+0.00%)
Jul 30, 2020 6.480 6.480 6.480 0 -0.02(-0.31%)
Jul 29, 2020 6.500 6.500 6.500 23 +0.00(+0.00%)
Jul 22, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 21, 2020 6.500 6.500 6.500 23 +0.00(+0.00%)
Jul 20, 2020 6.500 6.500 6.500 4 +0.00(+0.00%)
Jul 16, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 15, 2020 6.500 6.500 6.500 6 +0.00(+0.00%)
Jul 14, 2020 6.500 6.500 6.500 1 +0.00(+0.00%)
Jul 10, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 09, 2020 6.500 6.500 6.500 3 +0.00(+0.00%)
Jul 08, 2020 6.500 6.500 6.500 2 +0.00(+0.00%)
Jul 06, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 02, 2020 7.000 7.000 6.500 6.500 300 -0.50(-7.14%)
Jul 01, 2020 5.750 7.000 5.700 7.000 512 +4.00(+133.33%)
Jun 30, 2020 5.050 5.750 3.000 3.000 1,975 -2.05(-40.59%)
Jun 29, 2020 5.050 5.050 5.050 32 +0.00(+0.00%)
Jun 26, 2020 5.050 5.050 5.050 30 +0.00(+0.00%)
Jun 25, 2020 5.050 5.050 5.050 60 +0.00(+0.00%)
Jun 22, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 18, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 17, 2020 5.050 5.050 5.050 60 +0.00(+0.00%)
Jun 16, 2020 5.000 5.050 5.000 5.050 310 +1.05(+26.25%)
Jun 12, 2020 4.000 4.000 4.000 0 -1.05(-20.79%)
Jun 10, 2020 5.050 5.050 5.050 0 -0.10(-1.94%)
Jun 09, 2020 5.150 5.150 5.150 10 +0.00(+0.00%)
Jun 08, 2020 5.150 5.150 5.150 5.150 162 +2.80(+119.15%)
Jun 04, 2020 2.350 2.350 2.350 0 -2.55(-52.04%)
Jun 02, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 01, 2020 4.900 4.900 4.900 13 +0.00(+0.00%)
May 29, 2020 5.500 5.500 4.900 4.900 600 +0.40(+8.89%)
May 27, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
May 26, 2020 5.250 5.250 4.500 4.500 200 +1.94(+75.78%)
May 21, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
May 18, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
May 14, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
May 13, 2020 3.200 3.200 2.560 2.560 1,001 -0.99(-27.89%)
May 11, 2020 3.550 3.550 3.550 0 +0.00(+0.00%)
May 08, 2020 3.550 3.550 3.550 36 +0.00(+0.00%)
May 04, 2020 3.550 3.550 3.550 0 +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.