Forbidden Technologies Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 6.18 6.18 6.18 6.25 10,000
Apr 17, 2019 6.12 6.25 6.00 6.25 423,498
Apr 16, 2019 6.50 6.50 5.85 6.25 487,937
Apr 15, 2019 6.10 6.10 6.10 6.38 304,903
Apr 12, 2019 6.10 6.10 6.10 6.38 4,166
Apr 11, 2019 6.10 6.50 6.10 6.38 27,546
Apr 10, 2019 6.50 6.56 6.20 6.38 256,986
Apr 9, 2019 0.00 0.00 0.00 6.38 0
Apr 8, 2019 6.60 6.60 6.10 6.50 904,504
Apr 5, 2019 6.50 6.65 6.20 6.50 161,103
Apr 4, 2019 6.50 6.60 6.50 6.75 178,621
Apr 3, 2019 6.68 6.68 6.50 6.75 396,291
Apr 2, 2019 6.50 6.70 6.50 6.63 230,000
Apr 1, 2019 6.69 6.90 6.51 6.63 386,423
Mar 29, 2019 6.95 7.05 6.95 7.05 132,000
Mar 28, 2019 6.60 6.95 6.60 6.85 26,371
Mar 27, 2019 6.60 6.61 6.60 6.85 37,087
Mar 26, 2019 6.95 7.00 6.95 6.85 76,114
Mar 25, 2019 6.98 6.98 6.65 6.80 34,155
Mar 22, 2019 6.79 6.98 6.65 6.80 172,670
Mar 21, 2019 6.70 6.78 6.60 6.70 38,951
Mar 20, 2019 7.20 7.20 6.67 6.85 408,686
Mar 19, 2019 7.19 7.19 7.00 7.25 178,425
Mar 18, 2019 7.00 7.01 7.00 7.25 52,500
Mar 15, 2019 7.07 7.50 7.00 7.25 556,006
Mar 14, 2019 6.80 6.80 6.70 6.85 172,849
Mar 13, 2019 6.86 7.00 6.60 6.85 1,309,769
Mar 12, 2019 7.74 7.90 6.75 7.00 1,645,333
Mar 11, 2019 7.53 7.80 7.53 7.75 33,006
Mar 8, 2019 7.41 7.85 7.41 7.75 241,437
Mar 7, 2019 7.27 7.48 7.27 7.40 343,657
Mar 6, 2019 0.00 0.00 0.00 7.15 0
Mar 5, 2019 7.15 7.29 7.11 7.15 108,071
Mar 4, 2019 7.02 7.02 7.00 7.15 167,780
Mar 1, 2019 7.02 7.20 7.02 7.15 63,186
Feb 28, 2019 7.20 7.20 7.02 7.15 162,844
Feb 27, 2019 7.10 7.25 7.04 7.15 149,242
Feb 26, 2019 7.65 7.65 7.30 7.25 301,097
Feb 25, 2019 7.40 7.67 7.40 7.70 5,187
Feb 22, 2019 7.41 7.41 7.41 7.70 898
Feb 21, 2019 7.41 7.80 7.41 7.70 241,788
Feb 20, 2019 7.53 7.70 7.53 7.70 30,879
Feb 19, 2019 7.43 7.45 7.43 7.70 156,614
Feb 18, 2019 7.55 7.55 7.55 7.70 76,703
Feb 15, 2019 7.84 7.84 7.84 7.70 3,289
Feb 14, 2019 7.90 7.90 7.51 7.70 536,539
Feb 13, 2019 7.86 7.86 7.86 7.70 50,000
Feb 12, 2019 7.40 7.86 7.40 7.70 914,032
Feb 11, 2019 7.51 7.51 7.51 7.70 40,000
Feb 8, 2019 7.85 7.85 7.51 7.70 184,913
Showing 1 to 50 of 261