FBRKF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 03 2024 | 0.0275 | -0.001 | -3.51% | 0.029 | 0.029 | 0.02705 | 548,000 |
Aug 30 2024 | 0.0285 | 0.0045 | 18.75% | 0.0305 | 0.031 | 0.0285 | 452,965 |
Aug 29 2024 | 0.024 | -0.008 | -25.00% | 0.0321 | 0.0321 | 0.024 | 57,315 |
Aug 28 2024 | 0.032 | 0.0027 | 9.20% | 0.0293 | 0.032 | 0.0293 | 169,000 |
Aug 27 2024 | 0.029305 | 0.00431 | 17.22% | 0.025 | 0.029305 | 0.023 | 700,080 |
Aug 26 2024 | 0.025 | -0.00156 | -5.87% | 0.0265 | 0.0289 | 0.025 | 478,156 |
Aug 23 2024 | 0.02656 | -0.00299 | -10.12% | 0.032 | 0.032 | 0.02624 | 864,518 |
Aug 22 2024 | 0.02955 | 0.0002 | 0.68% | 0.029876 | 0.029876 | 0.026 | 91,500 |
Aug 21 2024 | 0.02935 | 0.00035 | 1.21% | 0.0297 | 0.0297 | 0.02578 | 222,090 |
Aug 20 2024 | 0.029 | -0.00375 | -11.45% | 0.029 | 0.029 | 0.029 | 1,526 |
Aug 19 2024 | 0.03275 | -0.00225 | -6.43% | 0.03 | 0.03275 | 0.025 | 188,583 |
Aug 16 2024 | 0.035 | 0.0098 | 38.89% | 0.0252 | 0.035 | 0.025 | 145,428 |
Aug 15 2024 | 0.0252 | -0.0032 | -11.27% | 0.03 | 0.035 | 0.025 | 485,333 |
Aug 14 2024 | 0.0284 | 0.0029 | 11.37% | 0.0275 | 0.03096 | 0.025 | 777,120 |
Aug 13 2024 | 0.0255 | -0.00325 | -11.30% | 0.03 | 0.04 | 0.023 | 200,000 |
Aug 12 2024 | 0.02875 | 0.00425 | 17.35% | 0.023 | 0.0345 | 0.023 | 134,000 |
Aug 09 2024 | 0.0245 | 0.00 | 0.00% | 0.0245 | 0.0245 | 0.0245 | 20,408 |
Aug 08 2024 | 0.0245 | -0.0006 | -2.39% | 0.0334 | 0.035 | 0.023 | 2,066,500 |
Aug 07 2024 | 0.0251 | -0.0034 | -11.93% | 0.04305 | 0.04305 | 0.024 | 358,100 |
Aug 06 2024 | 0.0285 | -0.0045 | -13.64% | 0.028 | 0.04425 | 0.025 | 923,854 |
Aug 05 2024 | 0.033 | 0.0005 | 1.54% | 0.028 | 0.05 | 0.028 | 458,051 |
Aug 02 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 0 |
Aug 01 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 0 |
Jul 31 2024 | 0.0325 | 0.0029 | 9.80% | 0.032 | 0.044 | 0.0311 | 176,000 |
Jul 30 2024 | 0.0296 | -0.0024 | -7.50% | 0.032 | 0.0453 | 0.0296 | 276,000 |
Jul 29 2024 | 0.032 | 0.0015 | 4.92% | 0.032 | 0.032 | 0.032 | 30,000 |
Jul 26 2024 | 0.0305 | 0.0029 | 10.51% | 0.0224 | 0.0305 | 0.0224 | 3,200 |
Jul 25 2024 | 0.0276 | 0.0001 | 0.36% | 0.0222 | 0.02868 | 0.0222 | 23,000 |
Jul 24 2024 | 0.0275 | -0.0025 | -8.33% | 0.035 | 0.035 | 0.0275 | 153,300 |
Jul 23 2024 | 0.03 | -0.004 | -11.76% | 0.035 | 0.035 | 0.0269 | 1,353,269 |
Jul 22 2024 | 0.034 | -0.00595 | -14.89% | 0.0301 | 0.055 | 0.03 | 277,700 |
Jul 19 2024 | 0.03995 | -0.00005 | -0.13% | 0.048 | 0.048 | 0.0302 | 147,000 |
Jul 18 2024 | 0.04 | -0.004 | -9.09% | 0.04 | 0.05 | 0.0302 | 365,656 |
Jul 17 2024 | 0.044 | 0.004 | 10.00% | 0.05 | 0.05 | 0.035 | 462,524 |
Jul 16 2024 | 0.04 | -0.0045 | -10.11% | 0.05 | 0.05 | 0.04 | 839,040 |
Jul 15 2024 | 0.0445 | 0.0004 | 0.91% | 0.055 | 0.055 | 0.04 | 778,402 |
Jul 12 2024 | 0.0441 | 0.004 | 9.98% | 0.0401 | 0.055 | 0.04 | 950,000 |
Jul 11 2024 | 0.0401 | 0.0101 | 33.67% | 0.045 | 0.045 | 0.0357 | 2,443,771 |
Jul 10 2024 | 0.03 | 0.00 | 0.00% | 0.04 | 0.04 | 0.03 | 34,400 |
Jul 09 2024 | 0.03 | 0.00245 | 8.89% | 0.0225 | 0.03 | 0.0225 | 1,229,942 |
Jul 08 2024 | 0.02755 | 0.00555 | 25.23% | 0.03 | 0.03 | 0.025 | 451,933 |
Jul 05 2024 | 0.022 | 0.001 | 4.76% | 0.0239 | 0.0239 | 0.0217 | 40,000 |
Jul 03 2024 | 0.021 | 0.001 | 5.00% | 0.024 | 0.024 | 0.017 | 570,875 |
Jul 02 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Jul 01 2024 | 0.02 | 0.003 | 17.65% | 0.02 | 0.02 | 0.02 | 5,000 |
Jun 28 2024 | 0.017 | -0.0015 | -8.11% | 0.017 | 0.017 | 0.017 | 30,000 |
Jun 27 2024 | 0.0185 | -0.0015 | -7.50% | 0.02 | 0.0208 | 0.0161 | 38,913 |
Jun 26 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 54,235 |
Jun 25 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Jun 24 2024 | 0.02 | -0.0006 | -2.91% | 0.02 | 0.0205 | 0.02 | 247,087 |
Jun 21 2024 | 0.0206 | 0.00012 | 0.59% | 0.0152 | 0.0206 | 0.0152 | 1,800 |
Jun 20 2024 | 0.02048 | 0.00098 | 5.03% | 0.02048 | 0.02048 | 0.02048 | 6,800 |
Jun 18 2024 | 0.0195 | -0.00098 | -4.79% | 0.024 | 0.024 | 0.0175 | 550,300 |
Jun 17 2024 | 0.02048 | -0.00052 | -2.48% | 0.0215 | 0.0225 | 0.0196 | 828,600 |
Jun 14 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0 |
Jun 13 2024 | 0.021 | -0.003 | -12.50% | 0.021 | 0.021 | 0.017 | 150,800 |
Jun 12 2024 | 0.024 | 0.0028 | 13.21% | 0.02025 | 0.024 | 0.02 | 234,245 |
Jun 11 2024 | 0.0212 | 0.00 | 0.00% | 0.0212 | 0.0212 | 0.0212 | 0 |
Jun 10 2024 | 0.0212 | 0.0042 | 24.71% | 0.018 | 0.0212 | 0.018 | 51,900 |
Jun 07 2024 | 0.017 | 0.00 | 0.00% | 0.018 | 0.018 | 0.017 | 308,176 |
Jun 06 2024 | 0.017 | -0.003 | -15.00% | 0.017 | 0.017 | 0.017 | 3,000 |