Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	FAX	2.51	2.52	2.48	2.50	-0.01	1,229,838	2,291	2.27	2.56
2024-04-30	X	FAX	2.54	2.56	2.49	2.50	-0.026	1,454,902	1,251	2.41	2.56
2024-04-29	X	FAX	2.58	2.58	2.51	2.52	-0.045	1,229,080	2,050	2.30	2.56
2024-04-26	X	FAX	2.54	2.57	2.54	2.57	0.05	396,157	759	2.34	2.83
2024-04-25	X	FAX	2.52	2.53	2.49	2.52	-0.015	660,282	686	2.29	2.83
2024-04-24	X	FAX	2.58	2.595	2.5006	2.53	-0.06	1,711,034	3,363	2.31	2.76
2024-04-23	X	FAX	2.58	2.59	2.57	2.58	-0.01	660,903	677	2.35	2.76
2024-04-22	X	FAX	2.55	2.58	2.53	2.58	0.0325	574,243	898	2.44	2.59
2024-04-19	X	FAX	2.60	2.60	2.55	2.57	-0.04	812,012	734	2.55	2.58
2024-04-18	X	FAX	2.61	2.615	2.59	2.60		539,298	762	2.53	2.80
2024-04-17	X	FAX	2.58	2.595	2.57	2.59	0.005	732,322	714	2.36	2.86
2024-04-16	X	FAX	2.58	2.60	2.53	2.58	-0.019	1,395,771	1,656	2.32	2.85
2024-04-15	X	FAX	2.63	2.63	2.56	2.58	-0.05	1,250,196	1,479	2.33	2.89
2024-04-12	X	FAX	2.64	2.65	2.62	2.63	-0.03	934,217	1,358	2.62	2.77
2024-04-11	X	FAX	2.69	2.70	2.63	2.66	-0.025	1,231,503	1,121	2.43	2.88
2024-04-10	X	FAX	2.69	2.71	2.67	2.68	-0.03	556,767	889	2.51	2.69
2024-04-09	X	FAX	2.71	2.725	2.69	2.70	-0.015	610,971	601	2.66	2.96
2024-04-08	X	FAX	2.69	2.71	2.67	2.71	0.025	706,620	1,041	2.58	2.77
2024-04-05	X	FAX	2.68	2.6999	2.67	2.68	-0.02	820,065	1,004	2.44	2.97
2024-04-04	X	FAX	2.68	2.71	2.67	2.69	-0.01	821,621	947	2.46	3.00
2024-04-03	X	FAX	2.71	2.735	2.67	2.69	-0.0392	963,186	950	2.45	2.94
2024-04-02	X	FAX	2.78	2.79	2.70	2.72	-0.06	1,973,834	2,396	2.46	3.05
2024-04-01	X	FAX	2.79	2.80	2.77	2.78	-0.03	585,466	946	2.63	2.82
2024-03-29	X	FAX	2.79	2.80	2.76	2.80	0.01	0	0	2.49	2.82
2024-03-28	X	FAX	2.79	2.80	2.76	2.80	0.01	1,085,472	1,444	2.49	2.82
2024-03-27	X	FAX	2.75	2.77	2.74	2.77	0.0125	425,939	529	2.57	2.83
2024-03-26	X	FAX	2.75	2.76	2.74	2.75	0.015	535,950	853	2.70	2.99
2024-03-25	X	FAX	2.74	2.74	2.72	2.73	-0.01	270,297	445	2.48	3.03
2024-03-22	X	FAX	2.74	2.75	2.72	2.73	-0.005	350,528	554	2.54	2.99
2024-03-21	X	FAX	2.75	2.76	2.71	2.73	-0.025	513,179	686	2.63	2.78
2024-03-20	X	FAX	2.73	2.75	2.72	2.75	0.0275	563,456	577	2.63	2.80
2024-03-19	X	FAX	2.76	2.76	2.73	2.75	-0.001	510,513	602	2.56	2.99
2024-03-18	X	FAX	2.74	2.76	2.735	2.75		572,521	465	2.49	2.85
2024-03-15	X	FAX	2.72	2.74	2.70	2.74	0.02	271,464	470	2.55	2.76
2024-03-14	X	FAX	2.74	2.75	2.70	2.72	-0.02	598,025	625	2.65	2.96
2024-03-13	X	FAX	2.73	2.75	2.7101	2.73		956,580	1,173	2.55	2.80
2024-03-12	X	FAX	2.70	2.74	2.69	2.74	0.03	1,074,259	1,108	2.51	2.85
2024-03-11	X	FAX	2.68	2.70	2.68	2.70	0.005	395,166	582	2.50	2.94
2024-03-08	X	FAX	2.70	2.71	2.68	2.69		586,641	461	2.46	2.86
2024-03-07	X	FAX	2.70	2.71	2.68	2.69		660,244	984	2.43	2.94
2024-03-06	X	FAX	2.68	2.70	2.67	2.68	-0.02	562,866	892	2.43	2.95
2024-03-05	X	FAX	2.71	2.725	2.67	2.69	-0.045	719,949	560	2.45	2.93
2024-03-04	X	FAX	2.72	2.74	2.71	2.73	0.007	505,321	527	2.53	2.84
2024-03-01	X	FAX	2.6913	2.72	2.69	2.72	0.03	720,234	568	2.48	2.95
2024-02-29	X	FAX	2.71	2.71	2.68	2.69	0.01	501,638	573	2.42	2.94
2024-02-28	X	FAX	2.68	2.70	2.67	2.68		539,700	648	2.49	2.93
2024-02-27	X	FAX	2.67	2.68	2.65	2.68	0.02	557,365	951	2.45	2.90
2024-02-26	X	FAX	2.67	2.68	2.64	2.65	-0.03	401,908	525	2.42	2.88
2024-02-23	X	FAX	2.66	2.69	2.65	2.67	0.01	635,143	716	2.55	2.92
2024-02-22	X	FAX	2.67	2.675	2.63	2.66	-0.005	472,496	417	2.51	2.88
2024-02-21	X	FAX	2.64	2.69	2.63	2.66	0.0175	758,131	708	2.43	2.91
2024-02-20	X	FAX	2.69	2.6911	2.66	2.67		519,735	609	2.55	2.94
2024-02-19	X	FAX	2.69	2.70	2.67	2.67	-0.03	0	0	2.44	2.94
2024-02-16	X	FAX	2.69	2.70	2.67	2.67	-0.03	616,702	556	2.44	2.94
2024-02-15	X	FAX	2.68	2.71	2.68	2.70	0.02	503,401	357	2.45	2.94
2024-02-14	X	FAX	2.68	2.70	2.67	2.68	-0.005	631,371	512	2.45	2.93
2024-02-13	X	FAX	2.67	2.69	2.67	2.68	-0.005	633,440	925	2.52	2.93
2024-02-12	X	FAX	2.67	2.69	2.67	2.68	0.01	646,285	745	2.51	2.86
2024-02-09	X	FAX	2.69	2.69	2.66	2.67	-0.015	396,269	512	2.43	2.89
2024-02-08	X	FAX	2.67	2.695	2.65	2.68	0.02	393,358	406	2.45	2.70
2024-02-07	X	FAX	2.68	2.6801	2.65	2.66	-0.01	720,544	816	2.42	2.91
2024-02-06	X	FAX	2.64	2.68	2.6313	2.67	0.03	709,389	634	2.43	2.90
2024-02-05	X	FAX	2.63	2.64	2.62	2.64	-0.005	757,670	907	2.40	2.86