Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	FAMI	0.7498	0.94	0.7402	0.8987	0.1588	446,249	773	0.86	0.8987
2024-05-16	Q	FAMI	0.7501	0.7501	0.701	0.7333	0.0033	87,499	212	0.72	0.7695
2024-05-15	Q	FAMI	0.7201	0.76	0.7201	0.7299	0.0103	126,664	312	0.722	0.92
2024-05-14	Q	FAMI	0.8123	0.8247	0.70	0.7197	-0.1003	410,583	531	0.711	0.7815
2024-05-13	Q	FAMI	0.8197	0.8295	0.8108	0.812	-0.008	27,014	157	0.8108	3.20
2024-05-10	Q	FAMI	0.8426	0.8426	0.8111	0.8112	-0.0151	9,449	92	0.81	0.8399
2024-05-09	Q	FAMI	0.8161	0.82	0.8111	0.8114	-0.0086	13,747	103	0.80	0.835
2024-05-08	Q	FAMI	0.8211	0.8259	0.8142	0.8196	-0.0192	8,278	68	0.8107	0.834
2024-05-07	Q	FAMI	0.8302	0.84	0.8112	0.82	-0.0149	33,933	119	0.8115	0.8495
2024-05-06	Q	FAMI	0.8495	0.8495	0.8003	0.83	-0.0048	19,045	117	0.8211	0.8495
2024-05-03	Q	FAMI	0.85	0.85	0.7902	0.8199	-0.0201	45,556	125	0.80	0.8399
2024-05-02	Q	FAMI	0.8302	0.84	0.8302	0.8309	-0.0091	7,262	92	0.8302	0.9221
2024-05-01	Q	FAMI	0.86	0.86	0.83	0.8368	-0.0085	9,111	79	0.8302	0.8595
2024-04-30	Q	FAMI	0.8501	0.8501	0.8404	0.8404	-0.0196	12,443	87	0.83	0.8787
2024-04-29	Q	FAMI	0.8462	0.866	0.8415	0.8501	-0.0109	8,424	72	0.8499	0.957
2024-04-26	Q	FAMI	0.86	0.864	0.8406	0.8406	0.0007	12,094	66	0.8406	0.878
2024-04-25	Q	FAMI	0.86	0.8601	0.84	0.84	-0.0084	5,719	92	0.8201	0.884
2024-04-24	Q	FAMI	0.83	0.869	0.83	0.869	0.039	22,552	93	0.82	0.9671
2024-04-23	Q	FAMI	0.83	0.8474	0.83	0.83	-0.014	13,688	99	0.82	0.85
2024-04-22	Q	FAMI	0.8112	0.85	0.8112	0.83	0.0085	29,209	101	0.82	2.90
2024-04-19	Q	FAMI	0.82	0.8297	0.81	0.82	-0.0001	46,094	130	0.8101	10.00
2024-04-18	Q	FAMI	0.83	0.83	0.8002	0.81	-0.016	21,854	125	0.7949	0.833
2024-04-17	Q	FAMI	0.84	0.84	0.7902	0.81	-0.019	32,382	178	0.8049	1.55
2024-04-16	Q	FAMI	0.82	0.85	0.82	0.821	-0.0305	14,634	130	0.81	0.87
2024-04-15	Q	FAMI	0.82	0.85	0.82	0.85	-0.02	15,619	103	0.8403	0.88
2024-04-12	Q	FAMI	0.869	0.87	0.8372	0.8501	-0.0089	18,784	109	0.84	0.87
2024-04-11	Q	FAMI	0.8644	0.8644	0.8371	0.852	-0.0169	12,261	102	0.8349	0.869
2024-04-10	Q	FAMI	0.8606	0.89	0.85	0.8553	-0.0199	29,584	95	0.84	0.87
2024-04-09	Q	FAMI	0.8613	0.8789	0.855	0.8601	-0.0199	15,746	83	0.8601	0.89
2024-04-08	Q	FAMI	0.8725	0.8819	0.8499	0.8743	-0.0189	65,524	171	0.8502	0.88
2024-04-05	Q	FAMI	0.86	0.8828	0.837	0.85	-0.018	36,136	136	0.8392	0.882
2024-04-04	Q	FAMI	0.84	0.8799	0.84	0.85	0.0331	30,559	122	0.8411	1.50
2024-04-03	Q	FAMI	0.83	0.869	0.8011	0.83	-0.036	51,360	187	0.7592	0.87
2024-04-02	Q	FAMI	0.8229	0.87	0.8218	0.866	0.0017	54,375	188	0.8288	0.9587
2024-04-01	Q	FAMI	0.8859	0.8859	0.8012	0.8483	-0.0107	62,374	221	0.802	0.8557
2024-03-29	Q	FAMI	0.8383	0.8822	0.8303	0.8308	-0.0075	0	0	0.831	0.86
2024-03-28	Q	FAMI	0.8383	0.8822	0.8303	0.8308	-0.0075	46,063	153	0.831	0.86
2024-03-27	Q	FAMI	0.8397	0.8476	0.81	0.8383	0.035	32,954	139	0.8147	0.85
2024-03-26	Q	FAMI	0.8787	0.8787	0.8001	0.8033	-0.0767	53,191	169	0.811	0.88
2024-03-25	Q	FAMI	0.86	0.88	0.8001	0.88	0.02	59,643	252	0.822	0.8798
2024-03-22	Q	FAMI	0.90	0.9199	0.77	0.86	-0.0599	134,279	305	0.7739	0.89
2024-03-21	Q	FAMI	0.90	0.9201	0.8901	0.9199	-0.0001	52,363	196	0.88	0.92
2024-03-20	Q	FAMI	0.928	0.928	0.8696	0.92	-0.01	84,868	250	0.88	0.92
2024-03-19	Q	FAMI	0.9016	0.93	0.8661	0.93	0.02	51,905	217	0.90	0.93
2024-03-18	Q	FAMI	0.8848	0.925	0.86	0.91	0.0231	48,248	201	0.89	1.02
2024-03-15	Q	FAMI	0.9084	0.9184	0.851	0.8869	-0.0111	101,589	277	0.8706	0.925
2024-03-14	Q	FAMI	0.899	0.899	0.85	0.898	0.0134	79,394	244	0.852	0.91
2024-03-13	Q	FAMI	0.8808	0.91	0.8606	0.8846	0.0028	57,802	298	0.87	0.925
2024-03-12	Q	FAMI	0.93	0.9348	0.871	0.8818	-0.0627	132,482	343	0.8722	0.91
2024-03-11	Q	FAMI	0.98	0.98	0.9307	0.9445	-0.0209	67,267	284	0.9349	0.9649
2024-03-08	Q	FAMI	1.01	1.01	0.951	0.9654	-0.0346	47,911	311	0.95	0.9854
2024-03-07	Q	FAMI	1.00	1.03	0.971	0.99	-0.0002	118,839	358	0.99	5.00
2024-03-06	Q	FAMI	1.02	1.04	0.98	0.991	-0.0517	129,653	462	0.99	1.02
2024-03-05	Q	FAMI	1.05	1.10	1.02	1.04	-0.01	165,408	412	0.9786	1.10
2024-03-04	Q	FAMI	1.09	1.1006	1.02	1.05	-0.04	163,884	522	1.03	1.09
2024-03-01	Q	FAMI	1.08	1.15	1.061	1.07	0.01	127,143	275	0.9969	1.10
2024-02-29	Q	FAMI	1.10	1.10	1.06	1.06	-0.04	88,437	299	1.06	1.12
2024-02-28	Q	FAMI	1.14	1.1765	1.09	1.10	-0.05	96,696	319	1.08	1.17
2024-02-27	Q	FAMI	1.07	1.14	1.07	1.14	0.08	80,051	286	1.01	1.15
2024-02-26	Q	FAMI	1.08	1.14	1.0598	1.06	-0.02	99,741	292	1.07	1.19
2024-02-23	Q	FAMI	1.15	1.15	1.0699	1.08	-0.05	164,689	369	1.04	1.16
2024-02-22	Q	FAMI	1.21	1.21	1.10	1.10	-0.09	105,534	320	1.12	1.20
2024-02-21	Q	FAMI	1.21	1.31	1.19	1.19	0.05	249,373	500	1.06	1.30