Is FrankSpeech Network, Inc. (FSBN) a Buy, Sell, or Hold?
OTC : FSBN
FrankSpeech Network, Inc. — Stock Chart
$1.2631 USD
$0.15 (13.79%)
- Volume
- 102
- Average Volume
- 3.6K
- Market Capitalization
- $48.75M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $11.00
- Year Low
- $0.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
FSBN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-05-27 | $1.00 | $1.00 | 0.00% | 213 |
| 2025-05-23 | $0.90 | $0.87 | -3.89% | 2608 |
| 2025-05-22 | $0.95 | $0.85 | -10.01% | 7206 |
| 2025-05-21 | $1.25 | $0.95 | -24.00% | 23303 |
| 2025-05-20 | $1.15 | $1.13 | -1.74% | 19739 |
| 2025-05-19 | $1.23 | $1.30 | 5.69% | 7602 |
| 2025-05-16 | $1.09 | $1.10 | 0.92% | 35083 |
| 2025-05-15 | $1.05 | $1.08 | 2.86% | 782 |
| 2025-05-14 | $1.01 | $1.00 | -0.99% | 3059 |
| 2025-05-13 | $1.14 | $1.04 | -8.77% | 10027 |
| 2025-05-12 | $1.07 | $1.07 | 0.00% | 2986 |
| 2025-05-09 | $1.35 | $1.09 | -19.26% | 5399 |
| 2025-05-08 | $1.46 | $1.15 | -21.23% | 597 |
| 2025-05-07 | $1.22 | $1.27 | 4.10% | 2226 |
| 2025-05-06 | $1.29 | $1.11 | -13.95% | 4001 |
| 2025-05-05 | $1.11 | $1.16 | 4.50% | 8469 |
| 2025-05-02 | $1.40 | $1.26 | -10.00% | 2451 |
| 2025-05-01 | $1.20 | $1.10 | -8.33% | 1265 |
| 2025-04-30 | $1.51 | $1.40 | -7.28% | 2708 |
| 2025-04-29 | $1.36 | $1.11 | -18.38% | 9311 |
| 2025-04-28 | $1.21 | $1.23 | 1.65% | 3313 |
| 2025-04-25 | $1.30 | $1.35 | 3.85% | 6000 |
| 2025-04-24 | $2.50 | $1.32 | -47.20% | 11653 |
| 2025-04-23 | $1.75 | $2.00 | 14.29% | 7265 |
| 2025-04-22 | $1.67 | $1.59 | -4.79% | 337 |
| 2025-04-21 | $2.00 | $1.50 | -25.00% | 6030 |
| 2025-04-17 | $1.48 | $1.45 | -2.03% | 1867 |
| 2025-04-16 | $1.25 | $1.25 | 0.00% | 210 |
| 2025-04-15 | $1.25 | $1.63 | 30.40% | 628 |
| 2025-04-14 | $1.59 | $1.45 | -8.81% | 1067 |
| 2025-04-11 | $1.30 | $1.62 | 24.62% | 641 |
| 2025-04-10 | $1.52 | $1.52 | 0.00% | - |
| 2025-04-09 | $1.52 | $1.52 | 0.00% | 1 |
| 2025-04-08 | $1.52 | $1.52 | 0.00% | 105 |
| 2025-04-07 | $1.52 | $1.52 | 0.00% | - |
| 2025-04-04 | $1.50 | $1.52 | 1.33% | 656 |
| 2025-04-03 | $1.63 | $1.25 | -23.31% | 4769 |
| 2025-04-02 | $1.39 | $1.17 | -15.83% | 4078 |
| 2025-04-01 | $1.28 | $1.45 | 13.28% | 6927 |
| 2025-03-31 | $1.95 | $1.95 | 0.00% | 183 |
| 2025-03-28 | $1.62 | $1.62 | 0.00% | 101 |
| 2025-03-27 | $1.66 | $1.66 | 0.00% | - |
| 2025-03-26 | $1.66 | $1.66 | 0.00% | 312 |
| 2025-03-25 | $1.66 | $1.48 | -10.84% | 5226 |
| 2025-03-24 | $1.75 | $1.47 | -16.00% | 9793 |
| 2025-03-21 | $1.74 | $1.84 | 5.75% | 5017 |
| 2025-03-20 | $1.93 | $1.99 | 3.11% | 486 |
| 2025-03-19 | $2.14 | $1.90 | -11.21% | 1292 |
| 2025-03-18 | $1.77 | $1.90 | 7.34% | 1406 |
| 2025-03-17 | $2.20 | $1.94 | -11.82% | 7897 |
| 2025-03-14 | $2.29 | $2.00 | -12.66% | 2211 |
| 2025-03-13 | $1.98 | $1.78 | -10.10% | 4272 |
| 2025-03-12 | $1.97 | $1.97 | 0.00% | 1915 |
| 2025-03-11 | $2.41 | $1.98 | -17.84% | 1565 |
| 2025-03-10 | $2.25 | $2.00 | -11.11% | 2224 |
| 2025-03-07 | $1.88 | $1.90 | 1.06% | 6314 |
| 2025-03-06 | $1.58 | $1.98 | 25.32% | 388 |
| 2025-03-05 | $1.99 | $1.95 | -2.01% | 2596 |
| 2025-03-04 | $2.40 | $1.97 | -17.92% | 364 |
| 2025-03-03 | $2.00 | $2.00 | 0.00% | 18908 |
| 2025-02-28 | $1.84 | $1.85 | 0.54% | 1348 |
| 2025-02-27 | $2.49 | $1.86 | -25.30% | 7753 |
| 2025-02-26 | $2.05 | $1.94 | -5.37% | 16655 |
| 2025-02-25 | $2.05 | $2.03 | -0.98% | 4580 |
| 2025-02-24 | $2.35 | $2.05 | -12.77% | 10282 |
| 2025-02-21 | $2.24 | $2.00 | -10.71% | 2991 |
| 2025-02-20 | $2.24 | $2.04 | -8.93% | 1800 |
| 2025-02-19 | $2.07 | $2.15 | 3.86% | 1319 |
| 2025-02-18 | $1.96 | $2.07 | 5.61% | 11723 |
| 2025-02-14 | $2.40 | $2.20 | -8.33% | 2334 |
| 2025-02-13 | $2.50 | $2.48 | -0.80% | 2503 |
| 2025-02-12 | $2.32 | $2.50 | 7.76% | 5768 |
| 2025-02-11 | $2.44 | $2.30 | -5.74% | 1417 |
| 2025-02-10 | $2.09 | $2.44 | 16.75% | 1335 |
| 2025-02-07 | $2.48 | $2.48 | 0.00% | 344 |
| 2025-02-06 | $2.35 | $2.35 | 0.00% | 293 |
| 2025-02-05 | $2.34 | $2.31 | -1.28% | 564 |
| 2025-02-04 | $2.50 | $2.30 | -8.00% | 953 |
| 2025-02-03 | $2.50 | $2.49 | -0.40% | 2066 |
| 2025-01-31 | $2.83 | $2.78 | -1.77% | 725 |
| 2025-01-30 | $2.50 | $2.78 | 11.20% | 5335 |
| 2025-01-29 | $2.50 | $2.50 | 0.00% | 2939 |
| 2025-01-28 | $2.60 | $2.70 | 3.85% | 666 |
| 2025-01-27 | $2.48 | $2.48 | 0.00% | - |
| 2025-01-24 | $2.48 | $2.48 | 0.00% | 1724 |
| 2025-01-23 | $2.70 | $2.48 | -8.15% | 2386 |
| 2025-01-22 | $2.46 | $2.96 | 20.33% | 16024 |
| 2025-01-21 | $2.15 | $2.47 | 14.88% | 3885 |
| 2025-01-17 | $2.40 | $2.17 | -9.58% | 25617 |
| 2025-01-16 | $2.72 | $2.73 | 0.37% | 1446 |