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

Fastbase Inc (OP: FBSE )

0.0460 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 2, 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 (%)
Mar 28, 2024 0.0911 0.0911 0.0600 0.0600 121,347 -0.02(-28.91%)
Mar 25, 2024 0.0844 0 -0.01(-7.35%)
Mar 20, 2024 0.0911 0 +0.00(+0.00%)
Mar 18, 2024 0.0911 50 +0.01(+8.07%)
Mar 14, 2024 0.0843 7 -0.03(-26.70%)
Mar 13, 2024 0.1150 0.1150 0.1150 0.1150 450 +0.03(+39.90%)
Mar 12, 2024 0.0822 0.0822 0.0822 0.0822 300 -0.02(-17.39%)
Mar 11, 2024 0.0995 0.0995 0.0995 0.0995 101 -0.00(-2.55%)
Mar 08, 2024 0.1021 0.1021 0.1021 0.1021 691 -0.03(-21.28%)
Mar 07, 2024 0.1066 0.1397 0.1011 0.1297 33,700 +0.01(+8.08%)
Mar 06, 2024 0.1200 0.1400 0.1158 0.1200 42,050 -0.01(-7.69%)
Mar 05, 2024 0.1000 0.1300 0.0931 0.1300 22,877 -0.01(-7.14%)
Mar 04, 2024 0.1484 0.1484 0.1400 0.1400 830 +0.00(+0.14%)
Mar 01, 2024 0.1358 0.1398 0.1358 0.1398 630 +0.02(+21.57%)
Feb 29, 2024 0.1160 0.1400 0.1060 0.1150 13,665 -0.00(-0.86%)
Feb 28, 2024 0.1100 0.1585 0.0827 0.1160 86,714 +0.01(+5.45%)
Feb 27, 2024 0.1139 0.1139 0.1100 0.1100 957 +0.03(+36.65%)
Feb 22, 2024 0.0805 1 -0.02(-22.52%)
Feb 21, 2024 0.1039 0.1140 0.1039 0.1039 22,836 -0.01(-8.86%)
Feb 20, 2024 0.1140 0.1140 0.1140 0.1140 160 +0.00(+0.00%)
Feb 16, 2024 0.0828 0.1140 0.0828 0.1140 15,401 +0.00(+3.73%)
Feb 15, 2024 0.1200 0.1200 0.0850 0.1099 27,250 -0.01(-8.42%)
Feb 14, 2024 0.1104 0.1200 0.1104 0.1200 4,875 +0.01(+7.14%)
Feb 13, 2024 0.1120 0.1200 0.1120 0.1120 1,785 +0.01(+15.11%)
Feb 12, 2024 0.1200 0.1300 0.0880 0.0973 4,178 -0.04(-30.35%)
Feb 09, 2024 0.1199 0.1497 0.1199 0.1397 2,651 +0.02(+16.42%)
Feb 08, 2024 0.1212 0.1212 0.0950 0.1200 77,399 -0.00(-1.07%)
Feb 07, 2024 0.1690 0.1690 0.1052 0.1213 49,744 -0.07(-37.79%)
Feb 06, 2024 0.1456 0.1950 0.1114 0.1950 61,400 +0.05(+30.00%)
Feb 05, 2024 0.0808 0.1500 0.0808 0.1500 186,364 +0.05(+50.00%)
Feb 02, 2024 0.0700 0.1000 0.0665 0.1000 57,202 +0.03(+42.86%)
Feb 01, 2024 0.0918 0.0918 0.0700 0.0700 22,203 -0.05(-40.93%)
Jan 31, 2024 0.1200 0.1340 0.0960 0.1185 42,884 +0.05(+69.29%)
Jan 30, 2024 0.0500 0.1067 0.0500 0.0700 384,165 +0.06(+446.88%)
Jan 23, 2024 0.0128 4 -0.00(-8.57%)
Jan 22, 2024 0.0140 0.0140 0.0140 0.0140 100 -0.01(-30.00%)
Jan 17, 2024 0.0200 1 +0.00(+13.64%)
Jan 11, 2024 0.0176 0 +0.00(+33.33%)
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.