Foxby Corp. (FXBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| 01 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 30 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 29 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 400 |
| 26 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 700 |
| 25 Apr 2024 | 14.76 | 14.79 | 14.76 | 14.79 | 14.79 | 300 |
| 24 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 23 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 22 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 19 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 18 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 17 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 500 |
| 16 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 15 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 11 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
| 10 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 09 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
| 08 Apr 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.50 | 1,500 |
| 05 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 04 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 03 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 02 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 28 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 200 |
| 27 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 26 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 100 |
| 25 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 22 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 21 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 500 |
| 20 Mar 2024 | 14.03 | 14.03 | 13.84 | 13.84 | 13.84 | 1,300 |
| 19 Mar 2024 | 13.86 | 13.87 | 13.86 | 13.87 | 13.87 | 5,400 |
| 18 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 15 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 14 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 13 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 12 Mar 2024 | 14.03 | 14.17 | 13.81 | 13.81 | 13.81 | 5,800 |
| 11 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 300 |
| 08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 900 |
| 01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 29 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 28 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 300 |
| 27 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
| 26 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 100 |
| 23 Feb 2024 | 14.12 | 14.12 | 13.88 | 13.88 | 13.88 | 1,200 |
| 22 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 21 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 20 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 16 Feb 2024 | 14.57 | 14.75 | 14.57 | 14.62 | 14.62 | 10,100 |
| 15 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 14 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 13 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 12 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 09 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 08 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 07 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 06 Feb 2024 | 14.59 | 14.61 | 14.58 | 14.61 | 14.61 | 900 |
| 05 Feb 2024 | 14.00 | 14.00 | 13.92 | 13.92 | 13.92 | 600 |
| 02 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 01 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 31 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 30 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 29 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 7,800 |
| 26 Jan 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.50 | 800 |
| 25 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 24 Jan 2024 | 14.08 | 14.35 | 14.08 | 14.35 | 14.35 | 3,900 |
| 23 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 22 Jan 2024 | 13.97 | 14.08 | 13.97 | 14.08 | 14.08 | 7,700 |
| 19 Jan 2024 | 13.42 | 13.44 | 13.30 | 13.30 | 13.30 | 1,000 |
| 18 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 700 |
| 17 Jan 2024 | 13.32 | 13.32 | 13.18 | 13.18 | 13.18 | 900 |
| 16 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 400 |
| 12 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 11 Jan 2024 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | 1,600 |
| 10 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 200 |
| 09 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 08 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 200 |
| 05 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 100 |
| 04 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 03 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 02 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Dec 2023 | 13.02 | 13.23 | 13.01 | 13.12 | 13.12 | 1,400 |
| 28 Dec 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 27 Dec 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 200 |
| 26 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 22 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 21 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 100 |
| 20 Dec 2023 | 12.85 | 12.89 | 12.83 | 12.89 | 12.89 | 4,000 |
| 19 Dec 2023 | 12.30 | 12.74 | 12.30 | 12.74 | 12.74 | 1,500 |
| 18 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 Dec 2023 | 12.59 | 12.60 | 12.58 | 12.60 | 12.60 | 1,000 |
| 14 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 14 Dec 2023 | 0.275 Dividend | |||||
| 13 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.15 | - |
| 12 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.15 | 100 |
| 11 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.