Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	FAM	6.375	6.3999	6.36	6.37	0.02	15,262	72	5.91	6.68
2024-04-26	Z	FAM	6.305	6.37	6.305	6.35	0.0765	13,681	55	5.84	6.68
2024-04-25	Z	FAM	6.2892	6.305	6.28	6.28	-0.028	14,334	46	5.72	6.28
2024-04-24	Z	FAM	6.38	6.475	6.28	6.31	-0.08	48,600	81	5.88	7.34
2024-04-23	Z	FAM	6.39	6.465	6.39	6.41	0.04	7,330	62	5.96	7.33
2024-04-22	Z	FAM	6.40	6.445	6.36	6.41	-0.005	15,372	72	5.97	6.67
2024-04-19	Z	FAM	6.40	6.42	6.35	6.415	0.065	11,356	50	5.91	7.36
2024-04-18	Z	FAM	6.24	6.48	6.2339	6.35	0.14	24,066	109	5.82	6.78
2024-04-17	Z	FAM	6.19	6.29	6.19	6.24	0.0203	13,728	42	5.81	7.25
2024-04-16	Z	FAM	6.34	6.34	6.22	6.22	-0.075	11,045	60	5.86	7.08
2024-04-15	Z	FAM	6.4168	6.4168	6.30	6.305	-0.045	20,583	86	5.91	6.72
2024-04-12	Z	FAM	6.32	6.39	6.26	6.35	-0.12	24,319	74	5.94	6.78
2024-04-11	Z	FAM	6.45	6.46	6.4201	6.43	-0.02	12,293	62	6.02	6.85
2024-04-10	Z	FAM	6.50	6.50	6.43	6.45	-0.05	25,919	67	6.06	6.93
2024-04-09	Z	FAM	6.5056	6.52	6.47	6.48	0.01	7,163	46	6.10	7.09
2024-04-08	Z	FAM	6.49	6.495	6.43	6.46	-0.0471	17,692	49	6.04	6.95
2024-04-05	Z	FAM	6.42	6.495	6.42	6.495	0.035	16,496	63	6.05	6.89
2024-04-04	Z	FAM	6.465	6.48	6.45	6.46	0.02	8,170	39	6.07	7.38
2024-04-03	Z	FAM	6.42	6.46	6.42	6.45	-0.03	19,025	48	6.05	7.38
2024-04-02	Z	FAM	6.4899	6.50	6.47	6.48	-0.04	20,899	47	6.06	7.41
2024-04-01	Z	FAM	6.37	6.53	6.37	6.52	-0.015	32,424	73	6.15	6.98
2024-03-29	Z	FAM	6.65	6.65	6.5818	6.595	0.015	0	0	6.34	10.13
2024-03-28	Z	FAM	6.65	6.65	6.5818	6.595	0.015	14,620	62	6.34	10.13
2024-03-27	Z	FAM	6.60	6.60	6.53	6.58	0.055	27,762	66	5.89	7.22
2024-03-26	Z	FAM	6.49	6.54	6.49	6.525	0.0049	23,535	69	5.89	7.22
2024-03-25	Z	FAM	6.43	6.54	6.43	6.52	0.0299	20,685	50	4.91	7.22
2024-03-22	Z	FAM	6.57	6.62	6.47	6.49	-0.06	57,412	142	6.10	7.25
2024-03-21	Z	FAM	6.58	6.63	6.55	6.57	-0.05	69,607	95	6.17	7.01
2024-03-20	Z	FAM	6.60	6.6025	6.5608	6.60	-0.07	16,458	40	6.10	7.02
2024-03-19	Z	FAM	6.51	6.67	6.51	6.66	0.1281	24,117	79	6.07	6.92
2024-03-18	Z	FAM	6.5398	6.54	6.5301	6.5319	0.0219	13,037	52	6.05	7.40
2024-03-15	Z	FAM	6.54	6.54	6.478	6.51	-0.03	21,700	70	6.05	6.59
2024-03-14	Z	FAM	6.49	6.53	6.4726	6.53	-0.01	9,421	34	6.06	6.88
2024-03-13	Z	FAM	6.50	6.51	6.46	6.51	0.025	22,972	46	6.02	6.84
2024-03-12	Z	FAM	6.46	6.47	6.45	6.47	-0.005	5,443	32	6.01	6.80
2024-03-11	Z	FAM	6.47	6.51	6.431	6.46		13,420	57	6.00	6.90
2024-03-08	Z	FAM	6.425	6.45	6.40	6.45	0.0158	21,195	84	4.98	10.18
2024-03-07	Z	FAM	6.34	6.43	6.34	6.43	0.04	34,775	71	4.91	7.03
2024-03-06	Z	FAM	6.2965	6.40	6.2965	6.38	0.055	37,656	69	5.95	6.75
2024-03-05	Z	FAM	6.33	6.3799	6.25	6.31	-0.0217	23,620	54	5.93	7.33
2024-03-04	Z	FAM	6.37	6.40	6.34	6.34	-0.0521	37,105	123	5.95	6.74
2024-03-01	Z	FAM	6.4001	6.428	6.3801	6.39	0.04	20,588	63	5.95	7.33
2024-02-29	Z	FAM	6.48	6.4903	6.41	6.41	0.0085	22,282	76	6.40	7.28
2024-02-28	Z	FAM	6.40	6.425	6.40	6.41	0.0011	11,737	35	6.40	6.72
2024-02-27	Z	FAM	6.46	6.47	6.39	6.40	-0.04	23,028	48	5.99	7.30
2024-02-26	Z	FAM	6.40	6.54	6.40	6.44	0.02	122,981	115	5.97	7.31
2024-02-23	Z	FAM	6.42	6.55	6.3988	6.42	0.0599	99,801	165	6.20	6.76
2024-02-22	Z	FAM	6.35	6.40	6.31	6.39	0.07	83,958	85	6.20	6.63
2024-02-21	Z	FAM	6.33	6.35	6.32	6.32	0.012	28,676	61	5.88	6.92
2024-02-20	Z	FAM	6.32	6.3267	6.29	6.32	0.005	22,267	53	5.87	6.59
2024-02-19	Z	FAM	6.26	6.31	6.22	6.31	0.0101	0	0	4.99	6.84
2024-02-16	Z	FAM	6.26	6.31	6.22	6.31	0.0101	47,251	134	4.99	6.84
2024-02-15	Z	FAM	6.30	6.30	6.2604	6.29	0.06	29,293	69	5.79	6.89
2024-02-14	Z	FAM	6.24	6.2699	6.23	6.23	0.03	21,675	63	5.78	6.92
2024-02-13	Z	FAM	6.29	6.30	6.20	6.21	-0.09	32,346	99	5.78	6.61
2024-02-12	Z	FAM	6.30	6.32	6.2553	6.30	0.01	48,941	129	5.86	6.58
2024-02-09	Z	FAM	6.3146	6.32	6.29	6.30	-0.03	8,871	42	5.88	6.92
2024-02-08	Z	FAM	6.30	6.33	6.29	6.32	0.03	16,199	54	5.77	6.55
2024-02-07	Z	FAM	6.29	6.30	6.2784	6.29	-0.005	3,141	22	5.85	6.92
2024-02-06	Z	FAM	6.15	6.30	6.15	6.295	0.0703	41,687	85	5.78	6.92
2024-02-05	Z	FAM	6.23	6.30	6.169	6.22	-0.04	21,599	84	5.76	6.89
2024-02-02	Z	FAM	6.305	6.305	6.26	6.28	-0.04	48,579	116	5.83	6.89
2024-02-01	Z	FAM	6.34	6.4161	6.28	6.31	-0.02	53,687	122	6.31	6.66
2024-01-31	Z	FAM	6.35	6.42	6.3201	6.39	0.065	32,521	96	5.88	6.99
2024-01-30	Z	FAM	6.33	6.3568	6.31	6.32	0.015	26,404	47	5.58	6.61