Dark

FBSE
FASTBASE INC
stock OTC

Inactive

Oct 29, 2024

1.50USD+757.143%(+1.33)7,785

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-29	4.800000	4.800000	1.500000	1.500000	+757.143%	7,785	0.000%
2024-10-28	0.115000	0.175000	0.115000	0.175000	+75.000%	15,000	+757.143%
2024-10-25	0.150000	0.150000	0.100000	0.100000	-33.333%	85,002	+1,400.000%
2024-10-24	0.120000	0.280000	0.100000	0.150000	+50.000%	112,301	+900.000%
2024-10-23	0.106000	0.106000	0.100000	0.100000	-6.323%	77,064	+1,400.000%
2024-10-22	0.110100	0.110100	0.080200	0.106750	-2.955%	55,000	+1,305.152%
2024-10-18	0.121000	0.133000	0.110000	0.110000	-0.901%	48,116	+1,263.636%
2024-10-17	0.150000	0.160000	0.111000	0.111000	-32.727%	12,336	+1,251.351%
2024-10-16	0.148800	0.165000	0.110300	0.165000	+10.000%	20,501	+809.091%
2024-10-15	0.140100	0.150000	0.120225	0.150000	+7.085%	4,706	+900.000%
2024-10-14	0.140075	0.140075	0.140075	0.140075	-6.554%	2,025	+970.855%
2024-10-11	0.140000	0.149900	0.139900	0.149900	+36.273%	6,669	+900.667%
2024-10-09	0.100000	0.149900	0.100000	0.110000	+22.222%	19,255	+1,263.636%
2024-10-08	0.090000	0.100000	0.083000	0.090000	-5.263%	120,200	+1,566.667%
2024-10-04	0.095000	0.095000	0.095000	0.095000	0.000%	5,213	+1,478.947%
2024-10-03	0.080000	0.099900	0.080000	0.095000	+18.750%	23,291	+1,478.947%
2024-10-02	0.060000	0.080000	0.060000	0.080000	-11.111%	428	+1,775.000%
2024-10-01	0.085500	0.090000	0.085500	0.090000	+28.590%	6,000	+1,566.667%
2024-09-30	0.069990	0.069990	0.069990	0.069990	-22.233%	200	+2,043.163%
2024-09-26	0.090000	0.090000	0.090000	0.090000	-10.000%	10,000	+1,566.667%
2024-09-23	0.088000	0.100000	0.088000	0.100000	+4.384%	9,500	+1,400.000%
2024-09-20	0.095800	0.095800	0.095800	0.095800	+31.684%	1,001	+1,465.762%
2024-09-19	0.072450	0.072750	0.072450	0.072750	-19.167%	520	+1,961.856%
2024-09-17	0.090000	0.090000	0.090000	0.090000	0.000%	10,000	+1,566.667%
2024-09-16	0.090000	0.090000	0.090000	0.090000	0.000%	450	+1,566.667%
2024-09-13	0.090000	0.100000	0.086980	0.090000	0.000%	5,988	+1,566.667%
2024-09-11	0.100000	0.100000	0.080000	0.090000	-1.639%	86,400	+1,566.667%
2024-09-10	0.180000	0.180000	0.090000	0.091500	+14.375%	32,000	+1,539.344%
2024-09-09	0.080000	0.080000	0.080000	0.080000	+2.171%	150	+1,775.000%
2024-09-06	0.078300	0.078300	0.078300	0.078300	-13.000%	2,000	+1,815.709%
2024-09-05	0.078300	0.090000	0.078300	0.090000	+12.500%	3,550	+1,566.667%
2024-09-04	0.110000	0.110000	0.080000	0.080000	-11.111%	7,441	+1,775.000%
2024-09-03	0.110000	0.110000	0.090000	0.090000	-25.000%	48,239	+1,566.667%
2024-08-30	0.130000	0.130000	0.120000	0.120000	-7.692%	1,800	+1,150.000%
2024-08-28	0.150000	0.150000	0.130000	0.130000	-21.450%	12,692	+1,053.846%
2024-08-27	0.100000	0.170000	0.090000	0.165500	+65.500%	76,082	+806.344%
2024-08-26	0.100000	0.100000	0.100000	0.100000	+25.000%	3,000	+1,400.000%
2024-08-22	0.072000	0.080000	0.072000	0.080000	+23.077%	39,092	+1,775.000%
2024-08-21	0.065000	0.065000	0.065000	0.065000	0.000%	10,000	+2,207.692%
2024-08-19	0.065000	0.065000	0.065000	0.065000	+12.945%	6,157	+2,207.692%
2024-08-16	0.057550	0.057550	0.057550	0.057550	-11.462%	6,155	+2,506.429%
2024-08-15	0.065000	0.065000	0.065000	0.065000	0.000%	4,640	+2,207.692%
2024-08-14	0.065000	0.065000	0.065000	0.065000	0.000%	19,000	+2,207.692%
2024-08-08	0.060000	0.065000	0.060000	0.065000	+8.333%	18,000	+2,207.692%
2024-08-07	0.060000	0.060000	0.060000	0.060000	0.000%	28,000	+2,400.000%
2024-08-06	0.050950	0.060000	0.050950	0.060000	-28.571%	19,545	+2,400.000%
2024-08-05	0.084000	0.084000	0.084000	0.084000	+40.000%	5,900	+1,685.714%
2024-08-01	0.060000	0.060000	0.060000	0.060000	+42.180%	20,000	+2,400.000%
2024-07-31	0.042200	0.042200	0.042200	0.042200	-29.667%	102	+3,454.502%
2024-07-30	0.060000	0.060000	0.060000	0.060000	+4.348%	10,000	+2,400.000%
2024-07-29	0.055000	0.059400	0.055000	0.057500	+4.545%	20,100	+2,508.696%
2024-07-25	0.050000	0.055000	0.050000	0.055000	+10.000%	20,000	+2,627.273%
2024-07-24	0.050000	0.050000	0.050000	0.050000	0.000%	120	+2,900.000%
2024-07-23	0.041320	0.050000	0.041320	0.050000	+25.000%	35,006	+2,900.000%
2024-07-18	0.040000	0.040000	0.040000	0.040000	-11.111%	40,000	+3,650.000%
2024-07-16	0.045000	0.045000	0.045000	0.045000	-9.820%	20,000	+3,233.333%
2024-07-15	0.045000	0.049900	0.045000	0.049900	+16.047%	30,000	+2,906.012%
2024-07-11	0.040000	0.043000	0.040000	0.043000	+7.500%	12,000	+3,388.372%
2024-07-09	0.040000	0.040000	0.040000	0.040000	-30.070%	40,000	+3,650.000%
2024-07-08	0.034000	0.057200	0.034000	0.057200	+67.791%	40,000	+2,522.378%
2024-07-05	0.034090	0.034090	0.034090	0.034090	-2.600%	3,860	+4,300.117%
2024-07-03	0.035000	0.035000	0.035000	0.035000	-25.847%	70,000	+4,185.714%
2024-06-18	0.047200	0.047200	0.047200	0.047200	-4.646%	1,800	+3,077.966%
2024-06-17	0.049500	0.049500	0.049500	0.049500	+10.245%	325	+2,930.303%
2024-06-12	0.044900	0.044900	0.044900	0.044900	+12.250%	1,925	+3,240.757%
2024-06-10	0.050000	0.050000	0.040000	0.040000	+29.032%	14,010	+3,650.000%
2024-05-30	0.032000	0.036250	0.030000	0.031000	-29.529%	89,395	+4,738.710%
2024-05-22	0.043990	0.043990	0.043990	0.043990	-4.370%	100	+3,309.866%
2024-05-02	0.052600	0.058000	0.046000	0.046000	-2.954%	35,364	+3,160.870%
2024-05-01	0.047500	0.047500	0.047400	0.047400	-40.750%	20,001	+3,064.557%
2024-04-26	0.047400	0.080000	0.047400	0.080000	-23.664%	30,000	+1,775.000%
2024-04-24	0.104800	0.104800	0.104800	0.104800	-0.048%	1,000	+1,331.298%
2024-04-16	0.104850	0.104850	0.104850	0.104850	+49.786%	1,010	+1,330.615%
2024-04-12	0.056700	0.070000	0.056700	0.070000	-2.643%	30,100	+2,042.857%
2024-04-11	0.062500	0.071900	0.062500	0.071900	+43.800%	14,000	+1,986.231%
2024-04-04	0.050000	0.050000	0.050000	0.050000	-8.475%	14,267	+2,900.000%
2024-04-02	0.054630	0.054630	0.054630	0.054630	-1.319%	4,550	+2,645.744%
2024-04-01	0.070000	0.070000	0.055360	0.055360	-7.733%	8,733	+2,609.538%
2024-03-28	0.091100	0.091100	0.060000	0.060000	-28.920%	121,347	+2,400.000%
2024-03-25	0.084412	0.084412	0.084412	0.084412	-7.341%	3,200	+1,676.999%
2024-03-20	0.084412	0.091100	0.082300	0.091100	0.000%	9,661	+1,546.542%
2024-03-18	0.091100	0.091100	0.091100	0.091100	+8.020%	3,000	+1,546.542%
2024-03-14	0.082500	0.084336	0.082200	0.084336	-26.664%	75,999	+1,678.600%
2024-03-13	0.115000	0.115000	0.115000	0.115000	+39.903%	450	+1,204.348%
2024-03-12	0.082200	0.082200	0.082200	0.082200	-17.420%	300	+1,724.818%
2024-03-11	0.099540	0.099540	0.099540	0.099540	-2.507%	101	+1,406.932%
2024-03-08	0.102100	0.102100	0.102100	0.102100	-21.280%	691	+1,369.148%
2024-03-07	0.106560	0.139700	0.101100	0.129700	+8.083%	33,700	+1,056.515%
2024-03-06	0.120000	0.140000	0.115848	0.120000	-7.692%	42,050	+1,150.000%
2024-03-05	0.105000	0.130000	0.093140	0.130000	-7.143%	22,877	+1,053.846%
2024-03-04	0.148350	0.148350	0.140000	0.140000	+0.143%	830	+971.429%
2024-03-01	0.135800	0.139800	0.135800	0.139800	+21.565%	630	+972.961%
2024-02-29	0.116000	0.140000	0.106000	0.115000	-0.862%	13,665	+1,204.348%
2024-02-28	0.110000	0.158500	0.082650	0.116000	+5.455%	86,714	+1,193.103%
2024-02-27	0.113900	0.113900	0.110000	0.110000	+36.646%	957	+1,263.636%
2024-02-22	0.084332	0.090490	0.080500	0.080500	-22.522%	6,855	+1,763.354%
2024-02-21	0.103860	0.114000	0.103860	0.103900	-8.860%	22,836	+1,343.696%
2024-02-20	0.114000	0.114000	0.114000	0.114000	0.000%	160	+1,215.789%
2024-02-16	0.082825	0.114000	0.082825	0.114000	+3.731%	15,401	+1,215.789%
2024-02-15	0.119950	0.119950	0.085000	0.109900	-8.417%	27,250	+1,264.877%
2024-02-14	0.110400	0.120000	0.110400	0.120000	+7.143%	4,875	+1,150.000%
2024-02-13	0.120000	0.120000	0.112000	0.112000	+15.167%	1,785	+1,239.286%
2024-02-12	0.112500	0.130000	0.088000	0.097250	-30.387%	4,178	+1,442.416%
2024-02-09	0.119900	0.149700	0.119850	0.139700	+16.417%	2,651	+973.729%
2024-02-08	0.121200	0.121200	0.095000	0.120000	-1.088%	77,399	+1,150.000%
2024-02-07	0.169030	0.169030	0.105200	0.121320	-37.785%	49,744	+1,136.400%
2024-02-06	0.145600	0.195000	0.111400	0.195000	+30.000%	61,400	+669.231%
2024-02-05	0.080800	0.150000	0.080750	0.150000	+50.075%	186,364	+900.000%
2024-02-02	0.070000	0.099950	0.066500	0.099950	+42.786%	57,202	+1,400.750%
2024-02-01	0.091750	0.091750	0.070000	0.070000	-40.928%	22,203	+2,042.857%
2024-01-31	0.110000	0.134000	0.096000	0.118500	+69.286%	42,884	+1,165.823%
2024-01-30	0.050000	0.106730	0.050000	0.070000	+446.875%	384,165	+2,042.857%
2024-01-23	0.035700	0.041800	0.012800	0.012800	-8.571%	122,999	+11,618.750%
2024-01-22	0.014000	0.014000	0.014000	0.014000	-30.000%	100	+10,614.286%
2024-01-17	0.017550	0.020000	0.014000	0.020000	+13.960%	24,996	+7,400.000%
2024-01-11	0.017550	0.017550	0.017550	0.017550	+32.955%	150	+8,447.009%
2024-01-04	0.020000	0.020000	0.013000	0.013200	-10.508%	40,350	+11,263.636%
2023-12-29	0.020000	0.020000	0.014750	0.014750	-23.137%	7,700	+10,069.492%
2023-12-18	0.011550	0.019190	0.011550	0.019190	-16.746%	2,500	+7,716.571%
2023-12-13	0.010300	0.023050	0.010300	0.023050	+45.886%	25,000	+6,407.592%
2023-11-21	0.019000	0.019000	0.015800	0.015800	+58.000%	23,612	+9,393.671%
2023-11-20	0.009500	0.010050	0.008500	0.010000	+33.333%	330,000	+14,900.000%
2023-11-14	0.008000	0.008000	0.007500	0.007500	0.000%	40,000	+19,900.000%
2023-11-09	0.008150	0.008500	0.007500	0.007500	+4.167%	62,475	+19,900.000%
2023-11-06	0.007100	0.007200	0.007000	0.007200	+2.857%	80,000	+20,733.333%
2023-10-24	0.008000	0.008000	0.007000	0.007000	-5.405%	20,017	+21,328.571%
2023-10-17	0.007400	0.007400	0.007400	0.007400	-39.344%	109	+20,170.270%
2023-09-22	0.012200	0.012200	0.012200	0.012200	+76.812%	15,000	+12,195.082%
2023-09-20	0.010950	0.010950	0.006900	0.006900	+1.471%	1,567	+21,639.130%
2023-09-19	0.006900	0.006900	0.006800	0.006800	-55.887%	5,040	+21,958.824%
2023-09-18	0.015415	0.015415	0.015415	0.015415	+23.320%	2,020	+9,630.782%
2023-09-15	0.034100	0.049400	0.010900	0.012500	+25.000%	21,200	+11,900.000%
2023-09-13	0.010000	0.010000	0.010000	0.010000	-52.607%	8,655	+14,900.000%
2023-08-23	0.030000	0.030000	0.021100	0.021100	-13.525%	4,300	+7,009.005%
2023-08-22	0.018800	0.024400	0.018800	0.024400	+197.561%	6,600	+6,047.541%
2023-08-21	0.008200	0.008200	0.008200	0.008200	-65.032%	382	+18,192.683%
2023-08-16	0.023900	0.023900	0.023450	0.023450	-1.883%	11,310	+6,296.588%
2023-08-14	0.023900	0.023900	0.023900	0.023900	-20.333%	693	+6,176.151%
2023-08-07	0.030000	0.030000	0.030000	0.030000	0.000%	15,910	+4,900.000%
2023-08-02	0.028300	0.030000	0.028300	0.030000	-6.905%	5,000	+4,900.000%
2023-07-24	0.026675	0.032225	0.026675	0.032225	+13.869%	401	+4,554.771%
2023-07-21	0.028300	0.028300	0.028300	0.028300	-5.667%	3,000	+5,200.353%
2023-07-19	0.032100	0.032100	0.030000	0.030000	-21.445%	29,966	+4,900.000%
2023-07-05	0.038190	0.038190	0.038190	0.038190	+17.870%	340	+3,827.730%
2023-06-30	0.032400	0.032400	0.032400	0.032400	0.000%	30,000	+4,529.630%
2023-06-29	0.062450	0.062450	0.030700	0.032400	-50.077%	25,000	+4,529.630%
2023-06-26	0.064900	0.064900	0.064900	0.064900	+8.167%	100	+2,211.248%
2023-06-14	0.060000	0.060000	0.060000	0.060000	+0.167%	1,000	+2,400.000%
2023-05-24	0.059400	0.059900	0.059400	0.059900	+17.913%	5,000	+2,404.174%
2023-05-23	0.050800	0.050800	0.050800	0.050800	-15.333%	10,002	+2,852.756%
2023-05-22	0.061700	0.061700	0.060000	0.060000	-14.286%	29,004	+2,400.000%
2023-05-11	0.070000	0.070000	0.070000	0.070000	0.000%	1,300	+2,042.857%
2023-05-10	0.070000	0.070000	0.070000	0.070000	-59.977%	100	+2,042.857%
2023-05-04	0.174900	0.174900	0.174900	0.174900	+34.538%	100	+757.633%
2023-05-01	0.130000	0.130000	0.130000	0.130000	+8.333%	376	+1,053.846%
2023-04-25	0.120000	0.120000	0.120000	0.120000	-7.692%	155	+1,150.000%
2023-04-20	0.129800	0.130000	0.129800	0.130000	+44.444%	11,509	+1,053.846%
2023-04-06	0.090000	0.090000	0.090000	0.090000	0.000%	100	+1,566.667%
2023-03-29	0.090000	0.090000	0.090000	0.090000	+0.111%	2,000	+1,566.667%
2023-03-24	0.089900	0.089900	0.089900	0.089900	-0.498%	2,000	+1,568.521%
2023-03-20	0.090350	0.090350	0.090350	0.090350	-35.326%	1,000	+1,560.210%
2023-03-16	0.130840	0.139700	0.130840	0.139700	-0.143%	2,000	+973.729%
2023-03-10	0.139900	0.139900	0.139900	0.139900	0.000%	1,000	+972.194%
2023-03-08	0.139900	0.139900	0.139900	0.139900	0.000%	3,500	+972.194%
2023-03-07	0.129900	0.139900	0.129900	0.139900	-0.071%	2,000	+972.194%
2023-03-06	0.199000	0.199000	0.140000	0.140000	+175.591%	1,000	+971.429%
2023-02-27	0.050800	0.050800	0.050800	0.050800	-0.196%	4,908	+2,852.756%
2023-02-23	0.072900	0.199200	0.050900	0.050900	-27.286%	5,080	+2,846.955%
2023-02-22	0.100000	0.100000	0.025300	0.070000	-30.000%	166,105	+2,042.857%
2023-02-16	0.114925	0.114925	0.100000	0.100000	0.000%	421	+1,400.000%
2023-02-01	0.199500	0.199500	0.100000	0.100000	-49.875%	2,890	+1,400.000%
2023-01-30	0.199500	0.199500	0.199500	0.199500	+11.142%	662	+651.880%
2023-01-24	0.179500	0.179500	0.179500	0.179500	+5.650%	100	+735.655%
2023-01-19	0.169900	0.169900	0.169900	0.169900	+237.103%	1,000	+782.872%
2023-01-17	0.179500	0.179500	0.050400	0.050400	-71.922%	1,102	+2,876.190%
2023-01-12	0.179500	0.179500	0.179500	0.179500	+32.963%	100	+735.655%
2023-01-11	0.135000	0.135000	0.135000	0.135000	-25.000%	1,200	+1,011.111%
2023-01-10	0.180000	0.180000	0.180000	0.180000	+20.000%	100	+733.333%
2023-01-06	0.150000	0.150000	0.150000	0.150000	0.000%	3,500	+900.000%
2023-01-05	0.150000	0.150000	0.150000	0.150000	+15.385%	1,500	+900.000%
2023-01-03	0.130000	0.130000	0.130000	0.130000	-13.333%	100	+1,053.846%
2022-12-29	0.150000	0.150000	0.150000	0.150000	+275.000%	100	+900.000%
2022-12-27	0.040000	0.040000	0.040000	0.040000	-76.471%	504	+3,650.000%
2022-12-23	0.170000	0.170000	0.170000	0.170000	+182.862%	100	+782.353%
2022-12-22	0.170000	0.170000	0.060100	0.060100	-64.647%	306	+2,395.840%
2022-12-21	0.170000	0.170000	0.170000	0.170000	+30.870%	114	+782.353%
2022-12-20	0.129900	0.129900	0.129900	0.129900	0.000%	100	+1,054.734%
2022-12-19	0.129900	0.129900	0.129900	0.129900	-14.820%	201	+1,054.734%
2022-12-13	0.190000	0.190000	0.150000	0.152500	-27.381%	6,204	+883.607%
2022-12-12	0.282500	0.282500	0.210000	0.210000	-0.048%	2,601	+614.286%
2022-12-08	0.290000	0.290000	0.210100	0.210100	-24.964%	2,507	+613.946%
2022-12-02	0.220000	0.280000	0.220000	0.280000	0.000%	290	+435.714%
2022-12-01	0.280000	0.280000	0.280000	0.280000	+7.692%	100	+435.714%
2022-11-30	0.260000	0.260000	0.260000	0.260000	-18.725%	100	+476.923%
2022-11-29	0.330000	0.350000	0.211000	0.319900	+49.486%	4,290	+368.897%
2022-11-28	0.289950	0.290000	0.201000	0.214000	-23.571%	9,420	+600.935%
2022-11-23	0.460000	0.460000	0.250000	0.280000	-6.667%	5,592	+435.714%
2022-11-22	0.280000	0.300000	0.280000	0.300000	+30.890%	4,500	+400.000%
2022-11-17	0.209300	0.229200	0.209300	0.229200	+9.508%	10,072	+554.450%
2022-11-16	0.219900	0.219900	0.209300	0.209300	-6.270%	2,500	+616.675%
2022-11-15	0.223300	0.223300	0.223300	0.223300	-12.087%	2,500	+571.742%
2022-11-14	0.254000	0.254000	0.254000	0.254000	+69.333%	3,146	+490.551%
2022-11-11	0.205000	0.274000	0.150000	0.150000	-27.184%	21,855	+900.000%
2022-11-10	0.350000	0.350000	0.200000	0.206000	-41.143%	20,710	+628.155%
2022-11-09	0.350000	0.350000	0.350000	0.350000	0.000%	2,012	+328.571%
2022-11-08	0.330000	0.350000	0.330000	0.350000	+6.061%	2,000	+328.571%
2022-11-07	0.330000	0.330000	0.330000	0.330000	0.000%	1,000	+354.545%
2022-11-04	0.290000	0.330000	0.280000	0.330000	+3.286%	7,000	+354.545%
2022-11-03	0.300000	0.319500	0.300000	0.319500	+27.851%	2,000	+369.484%
2022-11-02	0.229900	0.249900	0.229900	0.249900	+11.067%	1,492	+500.240%
2022-11-01	0.225000	0.225000	0.225000	0.225000	-6.250%	1,508	+566.667%
2022-10-31	0.240000	0.240000	0.240000	0.240000	+19.403%	500	+525.000%
2022-10-28	0.234900	0.249900	0.200000	0.201000	0.000%	7,500	+646.269%
2022-10-27	0.232500	0.250000	0.201000	0.201000	+0.500%	10,015	+646.269%
2022-10-26	0.249400	0.400000	0.200000	0.200000	-18.367%	4,500	+650.000%
2022-10-25	0.209900	0.249900	0.209900	0.245000	+2.296%	6,600	+512.245%
2022-10-21	0.239500	0.239500	0.239500	0.239500	+14.048%	500	+526.305%
2022-10-20	0.205000	0.210000	0.205000	0.210000	-8.497%	12,000	+614.286%
2022-10-19	0.204900	0.229500	0.204900	0.229500	+12.006%	12,575	+553.595%
2022-10-17	0.204900	0.204900	0.204900	0.204900	-0.049%	2,500	+632.064%
2022-10-14	0.205000	0.205000	0.205000	0.205000	-6.818%	750	+631.707%
2022-10-13	0.199900	0.220000	0.199900	0.220000	-4.306%	17,550	+581.818%
2022-10-12	0.212450	0.229900	0.212450	0.229900	+27.864%	4,000	+552.458%
2022-10-11	0.179800	0.179800	0.179800	0.179800	-10.010%	200	+734.260%
2022-10-07	0.199800	0.199800	0.199800	0.199800	-9.141%	8,250	+650.751%
2022-10-06	0.219900	0.219900	0.209900	0.219900	+9.950%	6,611	+582.128%
2022-10-05	0.180000	0.489900	0.180000	0.200000	+0.050%	51,825	+650.000%
2022-10-04	0.179900	0.199900	0.179900	0.199900	+17.554%	9,700	+650.375%
2022-10-03	0.200000	0.200000	0.140200	0.170050	-5.528%	18,298	+782.094%
2022-09-29	0.180000	0.180000	0.180000	0.180000	0.000%	475	+733.333%
2022-09-28	0.180000	0.180000	0.180000	0.180000	-10.000%	4,825	+733.333%
2022-09-27	0.180000	0.200000	0.180000	0.200000	+0.050%	13,601	+650.000%
2022-09-26	0.150000	0.199900	0.150000	0.199900	+122.111%	4,085	+650.375%
2022-09-23	0.090000	0.090000	0.090000	0.090000	-10.000%	1,000	+1,566.667%
2022-09-22	0.100600	0.100600	0.100000	0.100000	-9.910%	17,250	+1,400.000%
2022-09-21	0.111000	0.111000	0.111000	0.111000	-44.472%	20,000	+1,251.351%
2022-09-19	0.199900	0.199900	0.199900	0.199900	+5.211%	500	+650.375%
2022-09-14	0.183500	0.190000	0.183500	0.190000	0.000%	4,376	+689.474%
2022-09-13	0.210100	0.210100	0.190000	0.190000	-20.800%	5,600	+689.474%
2022-09-12	0.225000	0.239900	0.200100	0.239900	+6.622%	1,100	+525.261%
2022-09-09	0.250000	0.270000	0.225000	0.225000	-42.308%	3,700	+566.667%
2022-09-08	0.690000	0.690000	0.390000	0.390000	-49.351%	3,664	+284.615%
2022-09-07	0.770000	0.770000	0.770000	0.770000	+1.316%	100	+94.805%
2022-08-25	0.760000	0.760000	0.760000	0.760000	0.000%	100	+97.368%
2022-08-23	0.760000	0.760000	0.760000	0.760000	-2.564%	100	+97.368%
2022-08-18	0.760000	0.780000	0.760000	0.780000	+2.632%	300	+92.308%
2022-08-16	0.788100	0.788100	0.760000	0.760000	-2.087%	450	+97.368%
2022-08-15	0.776200	0.776200	0.776200	0.776200	-2.451%	104	+93.249%
2022-08-11	0.776200	0.795700	0.776200	0.795700	+2.446%	6,100	+88.513%
2022-08-08	0.776700	0.776700	0.776700	0.776700	-0.077%	101	+93.125%
2022-08-04	0.777300	0.777300	0.777300	0.777300	-0.128%	236	+92.976%
2022-07-29	0.778300	0.778300	0.778300	0.778300	-0.077%	108	+92.728%
2022-07-28	0.778900	0.778900	0.778900	0.778900	-0.077%	142	+92.579%
2022-07-26	0.779500	0.779500	0.779500	0.779500	-0.026%	100	+92.431%
2022-07-19	0.779800	0.779800	0.779700	0.779700	+29.950%	500	+92.382%
2022-07-15	0.650000	0.650000	0.600000	0.600000	-23.077%	1,230	+150.000%
2022-07-14	0.780000	0.780000	0.780000	0.780000	-20.327%	200	+92.308%
2022-07-07	0.979000	0.979000	0.979000	0.979000	+62.977%	215	+53.218%
2022-07-05	0.600800	0.600800	0.600700	0.600700	-0.017%	2,000	+149.709%
2022-07-01	0.820400	0.820400	0.600800	0.600800	+0.017%	500	+149.667%
2022-06-30	0.610700	0.610700	0.600700	0.600700	-42.790%	4,479	+149.709%
2022-06-29	1.050000	1.050000	1.050000	1.050000	-0.943%	100	+42.857%
2022-06-28	1.135000	1.135000	1.060000	1.060000	-29.333%	925	+41.509%
2022-06-17	1.500000	1.500000	1.500000	1.500000	0.000%	950	0.000%
2022-06-16	1.500000	1.500000	1.500000	1.500000	-24.623%	250	0.000%
2022-06-14	1.990000	1.995000	1.990000	1.990000	+1.015%	1,200	-24.623%
2022-05-23	1.970000	1.970000	1.970000	1.970000	0.000%	100	-23.858%
2022-05-20	1.970000	1.970000	1.970000	1.970000	0.000%	180	-23.858%
2022-05-19	1.970000	1.970000	1.970000	1.970000	-0.505%	100	-23.858%
2022-05-18	1.980000	1.980000	1.980000	1.980000	+14.451%	200	-24.242%
2022-05-17	1.730000	1.730000	1.730000	1.730000	+31.061%	200	-13.295%
2022-05-16	3.300000	4.700000	1.320000	1.320000	-40.000%	4,205	+13.636%
2022-05-13	2.170000	2.200000	2.170000	2.200000	+10.000%	202	-31.818%
2022-05-11	3.110000	3.150000	1.770000	2.000000	-36.306%	443	-25.000%
2022-05-10	3.100000	3.140000	3.100000	3.140000	+39.556%	200	-52.229%
2022-05-05	2.000000	2.250000	2.000000	2.250000	+13.636%	306	-33.333%
2022-05-02	1.980000	1.980000	1.980000	1.980000	0.000%	200	-24.242%
2022-04-26	1.980000	1.980000	1.980000	1.980000	0.000%	100	-24.242%
2022-04-25	1.980000	1.980000	1.980000	1.980000	+16.471%	105	-24.242%
2022-04-21	1.620000	1.750000	1.620000	1.700000	+24.088%	404	-11.765%
2022-04-20	1.100000	1.370000	1.100000	1.370000	-40.435%	271	+9.489%
2022-04-12	1.500000	2.300000	1.500000	2.300000	+4.545%	279	-34.783%
2022-04-11	3.150000	3.150000	1.500000	2.200000	-30.159%	600	-31.818%
2022-04-08	2.070000	3.200000	2.070000	3.150000	+57.500%	1,254	-52.381%
2022-04-07	1.950000	2.000000	1.950000	2.000000	0.000%	497	-25.000%
2022-03-17	2.000000	2.000000	2.000000	2.000000	-4.762%	216	-25.000%
2022-03-10	2.100000	2.100000	2.100000	2.100000	-18.605%	1,000	-28.571%
2022-03-09	2.580000	2.580000	2.580000	2.580000	+10.730%	100	-41.860%
2022-03-08	2.100100	2.330000	2.100100	2.330000	+4.018%	202	-35.622%
2022-03-07	2.240000	2.240000	2.240000	2.240000	-3.863%	180	-33.036%
2022-03-03	2.750000	2.750000	2.330000	2.330000	+5.909%	4,797	-35.622%
2022-03-02	2.210000	2.210000	2.200000	2.200000	-27.869%	295	-31.818%
2022-02-23	3.000000	3.050000	3.000000	3.050000	+1.667%	1,240	-50.820%
2022-02-16	3.000000	3.000000	3.000000	3.000000	+41.503%	199	-50.000%
2022-01-24	2.780000	2.780000	2.120000	2.120100	0.000%	992	-29.249%

.dark-mode .dRJSCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRJSCT{ color: #333333; background-color: white; border: 2px solid #333333; }FBSEFASTBASE INCstock OTC

FBSE
FASTBASE INC
stock OTC