Dark

FSBN
FRANKSPEECH NETWORK INC
stock OTC

Inactive

Apr 22, 2025

1.59USD+5.833%(+0.09)337

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-22	1.6700	1.6700	1.5875	1.5875	+5.833%	337	0.000%
2025-04-21	2.0000	2.0000	1.5000	1.5000	+3.448%	6,030	+5.833%
2025-04-17	1.4800	1.4800	1.2500	1.4500	+16.000%	1,867	+9.483%
2025-04-16	1.2500	1.2500	1.2500	1.2500	-23.313%	210	+27.000%
2025-04-15	1.2500	1.6300	1.2100	1.6300	+12.414%	628	-2.607%
2025-04-14	1.5900	1.5900	1.4500	1.4500	-10.494%	1,067	+9.483%
2025-04-11	1.3000	1.6200	1.3000	1.6200	+6.579%	641	-2.006%
2025-04-04	1.5000	1.5200	1.2000	1.5200	+22.088%	656	+4.441%
2025-04-03	1.6300	1.6300	1.1700	1.2450	+6.410%	4,769	+27.510%
2025-04-02	1.3900	1.3900	1.1700	1.1700	-19.310%	4,078	+35.684%
2025-04-01	1.2825	1.4500	1.2600	1.4500	-25.641%	6,927	+9.483%
2025-03-31	1.9500	1.9500	1.9500	1.9500	+20.370%	183	-18.590%
2025-03-28	1.6200	1.6200	1.6200	1.6200	-2.410%	101	-2.006%
2025-03-26	1.6600	1.6600	1.6600	1.6600	+12.162%	312	-4.367%
2025-03-25	1.6600	1.6700	1.2100	1.4800	+0.680%	5,326	+7.264%
2025-03-24	1.7500	1.9300	1.4700	1.4700	-20.109%	9,793	+7.993%
2025-03-21	1.7400	1.9300	1.4600	1.8400	-7.538%	5,017	-13.723%
2025-03-20	1.9275	1.9900	1.7400	1.9900	+4.737%	486	-20.226%
2025-03-19	2.1400	2.1400	1.7200	1.9000	0.000%	1,292	-16.447%
2025-03-18	1.7700	1.9000	1.7700	1.9000	-2.183%	1,406	-16.447%
2025-03-17	2.2000	2.2500	1.9424	1.9424	-2.880%	7,899	-18.271%
2025-03-14	2.2900	2.2900	2.0000	2.0000	+12.676%	2,211	-20.625%
2025-03-13	1.9800	2.2900	1.7750	1.7750	-9.898%	4,272	-10.563%
2025-03-12	1.9700	1.9700	1.9500	1.9700	-0.505%	1,915	-19.416%
2025-03-11	2.4100	2.4100	1.9800	1.9800	-1.000%	1,565	-19.823%
2025-03-10	2.2500	2.4800	2.0000	2.0000	+5.263%	2,224	-20.625%
2025-03-07	1.8800	2.0000	1.7700	1.9000	-3.797%	6,314	-16.447%
2025-03-06	1.5800	1.9750	1.5800	1.9750	+1.282%	388	-19.620%
2025-03-05	1.9900	1.9900	1.9500	1.9500	-0.763%	2,596	-18.590%
2025-03-04	2.4000	2.4000	1.9650	1.9650	-1.750%	364	-19.211%
2025-03-03	2.0000	2.5500	2.0000	2.0000	+8.108%	18,908	-20.625%
2025-02-28	1.8350	2.0000	1.8350	1.8500	-0.404%	1,348	-14.189%
2025-02-27	2.4900	2.4900	1.8575	1.8575	-4.253%	7,753	-14.536%
2025-02-26	2.0500	2.7500	1.9400	1.9400	-4.433%	16,655	-18.170%
2025-02-25	2.0500	2.0500	2.0000	2.0300	-0.976%	4,580	-21.798%
2025-02-24	2.3500	2.3500	2.0000	2.0500	+2.500%	10,282	-22.561%
2025-02-21	2.2400	2.2400	2.0000	2.0000	-1.961%	2,991	-20.625%
2025-02-20	2.2400	2.2400	2.0400	2.0400	-5.116%	1,800	-22.181%
2025-02-19	2.0700	2.2300	2.0700	2.1500	+3.865%	1,319	-26.163%
2025-02-18	1.9600	2.6900	1.9600	2.0700	-5.909%	11,723	-23.309%
2025-02-14	2.4000	2.4000	2.2000	2.2000	-11.290%	2,334	-27.841%
2025-02-13	2.5000	2.7000	2.4800	2.4800	-0.800%	2,503	-35.988%
2025-02-12	2.3200	2.7400	2.2000	2.5000	+8.696%	5,768	-36.500%
2025-02-11	2.4400	2.4400	2.3000	2.3000	-5.738%	1,417	-30.978%
2025-02-10	2.0900	2.4400	2.0900	2.4400	-1.613%	1,335	-34.939%
2025-02-07	2.4800	2.4800	2.4800	2.4800	+5.532%	344	-35.988%
2025-02-06	2.3500	2.3500	2.3500	2.3500	+1.952%	293	-32.447%
2025-02-05	2.3400	2.3400	2.3050	2.3050	+0.217%	564	-31.128%
2025-02-04	2.5000	2.5000	2.3000	2.3000	-7.631%	953	-30.978%
2025-02-03	2.4950	2.4950	2.3000	2.4900	-10.432%	2,066	-36.245%
2025-01-31	2.8250	2.9600	2.7800	2.7800	0.000%	725	-42.896%
2025-01-30	2.5000	2.8000	2.5000	2.7800	+11.200%	5,335	-42.896%
2025-01-29	2.4000	2.5000	2.4000	2.5000	-7.407%	476	-36.500%
2025-01-28	2.6000	2.7000	2.4200	2.7000	+8.871%	666	-41.204%
2025-01-24	2.4800	2.4800	2.4400	2.4800	0.000%	1,724	-35.988%
2025-01-23	2.7000	2.7000	2.4200	2.4800	-16.216%	2,386	-35.988%
2025-01-22	2.4600	2.9600	2.2800	2.9600	+19.838%	16,024	-46.368%
2025-01-21	2.1500	2.4700	2.1500	2.4700	+13.825%	3,904	-35.729%
2025-01-17	2.4000	2.5000	2.0575	2.1700	-20.513%	25,617	-26.843%
2025-01-16	2.7200	2.7300	2.7200	2.7300	+0.368%	1,446	-41.850%
2025-01-14	2.7300	2.7300	2.7200	2.7200	+15.745%	487	-41.636%
2025-01-13	2.3400	2.4500	2.3400	2.3500	-2.993%	1,436	-32.447%
2025-01-10	2.4800	2.4800	2.3400	2.4225	-2.711%	2,453	-34.469%
2025-01-08	2.4800	2.5000	2.4800	2.4900	+0.201%	2,258	-36.245%
2025-01-07	2.9700	2.9700	2.4250	2.4850	-0.600%	14,820	-36.117%
2025-01-06	2.4900	2.9600	2.4800	2.5000	0.000%	7,227	-36.500%
2025-01-03	2.4000	2.5000	2.4000	2.5000	+3.306%	2,227	-36.500%
2025-01-02	2.9670	3.0000	2.4200	2.4200	-0.820%	4,775	-34.401%
2024-12-31	2.4700	2.7400	2.4000	2.4400	-0.204%	4,190	-34.939%
2024-12-30	2.4900	2.6000	2.4100	2.4450	-2.200%	3,991	-35.072%
2024-12-27	2.6000	2.6000	2.4000	2.5000	-3.846%	13,165	-36.500%
2024-12-26	2.3400	3.1500	2.3400	2.6000	+7.216%	5,820	-38.942%
2024-12-24	2.4000	2.5000	2.3500	2.4250	+3.191%	1,164	-34.536%
2024-12-23	3.1125	3.1125	2.3500	2.3500	-24.740%	19,447	-32.447%
2024-12-20	3.2000	3.2900	2.9800	3.1225	+4.842%	1,816	-49.159%
2024-12-19	2.9200	3.3000	2.8800	2.9783	+13.676%	8,241	-46.698%
2024-12-18	2.7500	2.8500	2.5400	2.6200	-8.070%	3,344	-39.408%
2024-12-17	2.8800	2.8800	2.8500	2.8500	-5.000%	1,357	-44.298%
2024-12-16	2.6000	3.0000	2.6000	3.0000	0.000%	967	-47.083%
2024-12-13	3.0000	3.0000	3.0000	3.0000	+18.577%	146	-47.083%
2024-12-12	2.5300	2.5300	2.5300	2.5300	-15.667%	291	-37.253%
2024-12-11	3.0500	3.0500	2.8000	3.0000	+6.383%	1,821	-47.083%
2024-12-10	2.5000	3.3800	2.5000	2.8200	+9.302%	9,841	-43.706%
2024-12-09	2.4000	2.5800	2.3600	2.5800	-0.386%	5,876	-38.469%
2024-12-05	2.6000	2.6325	2.3700	2.5900	-0.385%	1,498	-38.707%
2024-12-04	2.5535	2.6000	2.5400	2.6000	+1.961%	2,854	-38.942%
2024-12-03	2.4600	2.5900	2.4400	2.5500	+3.976%	7,762	-37.745%
2024-12-02	2.4250	2.4900	2.4250	2.4525	-1.569%	1,889	-35.270%
2024-11-29	2.4750	2.5000	2.4500	2.4916	+6.026%	1,859	-36.286%
2024-11-27	2.3875	2.3875	2.3500	2.3500	0.000%	564	-32.447%
2024-11-26	2.3675	2.4900	2.3500	2.3500	+0.427%	1,554	-32.447%
2024-11-25	2.5000	2.5625	2.3400	2.3400	-9.653%	3,401	-32.158%
2024-11-22	2.8100	2.8100	2.5000	2.5900	-2.996%	2,795	-38.707%
2024-11-21	2.6425	2.7400	2.6425	2.6700	+6.800%	1,258	-40.543%
2024-11-20	2.8100	2.8100	2.5000	2.5000	-6.015%	1,754	-36.500%
2024-11-19	2.6200	2.6600	2.6200	2.6600	+6.400%	1,116	-40.320%
2024-11-18	2.5000	2.8000	2.5000	2.5000	-4.961%	4,220	-36.500%
2024-11-15	2.9300	2.9300	2.6305	2.6305	+12.415%	823	-39.650%
2024-11-14	2.3725	2.3900	2.3300	2.3400	-0.426%	1,486	-32.158%
2024-11-13	2.7700	2.8579	2.3000	2.3500	-6.375%	6,869	-32.447%
2024-11-12	2.5800	2.8900	2.3100	2.5100	-2.713%	6,102	-36.753%
2024-11-11	2.8000	3.0000	2.5000	2.5800	-7.857%	6,182	-38.469%
2024-11-08	2.9000	2.9800	2.5700	2.8000	0.000%	4,881	-43.304%
2024-11-07	2.4000	3.0000	2.4000	2.8000	+21.739%	3,257	-43.304%
2024-11-06	2.4400	2.8400	2.2500	2.3000	-5.738%	13,345	-30.978%
2024-11-05	3.0000	3.0235	2.0400	2.4400	-18.667%	32,685	-34.939%
2024-11-04	2.6400	4.0000	2.6400	3.0000	+18.812%	14,446	-47.083%
2024-11-01	2.7000	2.7750	2.5000	2.5250	-6.134%	4,850	-37.129%
2024-10-31	3.0500	3.3300	2.0550	2.6900	-15.088%	42,439	-40.985%
2024-10-30	3.1400	3.3300	3.0750	3.1680	-1.462%	3,513	-49.890%
2024-10-29	3.4100	3.4100	3.1250	3.2150	-1.862%	6,319	-50.622%
2024-10-28	3.3000	3.3400	3.2760	3.2760	-16.000%	1,533	-51.542%
2024-10-25	3.6200	3.9000	3.5200	3.9000	+11.429%	1,447	-59.295%
2024-10-24	3.2900	4.5500	3.1250	3.5000	-1.408%	4,210	-54.643%
2024-10-23	3.5000	4.1800	3.4000	3.5500	+1.429%	3,708	-55.282%
2024-10-22	4.0000	4.0000	3.0000	3.5000	-2.778%	6,282	-54.643%
2024-10-21	4.0000	4.1375	3.0000	3.6000	-10.224%	18,457	-55.903%
2024-10-18	3.9900	4.9900	3.6550	4.0100	+5.526%	16,950	-60.411%
2024-10-17	3.0400	4.0000	3.0400	3.8000	+43.939%	10,491	-58.224%
2024-10-16	3.1000	3.1000	2.6400	2.6400	-2.222%	4,552	-39.867%
2024-10-15	2.9900	3.3300	2.5400	2.7000	-6.897%	6,918	-41.204%
2024-10-14	2.7000	2.9000	2.5500	2.9000	+9.434%	13,152	-45.259%
2024-10-11	2.6500	2.6675	2.6500	2.6500	-1.487%	818	-40.094%
2024-10-10	2.7500	2.7500	2.6900	2.6900	-2.182%	3,156	-40.985%
2024-10-09	2.7800	3.0900	2.6000	2.7500	0.000%	4,085	-42.273%
2024-10-08	3.0000	3.0000	2.7500	2.7500	-9.688%	2,173	-42.273%
2024-10-07	3.5400	3.5400	2.8500	3.0450	-6.308%	8,744	-47.865%
2024-10-04	2.8900	3.4800	2.8500	3.2500	+14.035%	2,638	-51.154%
2024-10-03	2.8250	3.0000	2.8250	2.8500	-0.524%	1,915	-44.298%
2024-10-02	2.8600	3.0500	2.8200	2.8650	+1.596%	2,260	-44.590%
2024-10-01	2.8000	3.4600	2.8000	2.8200	-1.605%	2,091	-43.706%
2024-09-30	2.7700	3.3000	2.7700	2.8660	-4.467%	3,669	-44.609%
2024-09-27	3.0200	3.3200	2.0000	3.0000	-0.990%	7,507	-47.083%
2024-09-26	3.3400	3.3400	2.8850	3.0300	+6.316%	14,066	-47.607%
2024-09-25	2.8500	3.0300	2.8500	2.8500	0.000%	4,303	-44.298%

.dark-mode .lQ0F8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQ0F8Z{ color: #333333; background-color: white; border: 2px solid #333333; }FSBNFRANKSPEECH NETWORK INCstock OTC

FSBN
FRANKSPEECH NETWORK INC
stock OTC