Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FBIO	1.85	1.86	1.67	1.75	-0.05	177,764	710	1.74	1.88
2024-05-02	Q	FBIO	1.75	1.81	1.70	1.80	0.06	115,991	438	1.70	1.92
2024-05-01	Q	FBIO	1.70	1.77	1.67	1.74	0.07	112,944	547	1.67	1.81
2024-04-30	Q	FBIO	1.71	1.731	1.66	1.67	-0.05	92,169	500	1.67	1.70
2024-04-29	Q	FBIO	1.70	1.75	1.66	1.72		117,843	437	1.69	1.99
2024-04-26	Q	FBIO	1.71	1.79	1.70	1.72		104,621	516	1.66	1.86
2024-04-25	Q	FBIO	1.75	1.77	1.66	1.72	-0.07	210,123	867	1.59	1.85
2024-04-24	Q	FBIO	1.79	1.80	1.76	1.79	-0.02	115,085	434	1.75	1.94
2024-04-23	Q	FBIO	1.79	1.82	1.76	1.81	0.06	190,376	589	1.76	1.99
2024-04-22	Q	FBIO	1.73	1.78	1.73	1.75		151,035	541	1.74	3.94
2024-04-19	Q	FBIO	1.86	1.86	1.71	1.75	-0.06	186,242	645	1.73	2.00
2024-04-18	Q	FBIO	1.79	1.88	1.70	1.81	0.04	437,478	978	1.73	2.04
2024-04-17	Q	FBIO	1.79	1.84	1.7624	1.77	0.01	244,943	550	1.76	2.06
2024-04-16	Q	FBIO	1.76	1.81	1.73	1.76	-0.06	193,443	623	1.75	1.96
2024-04-15	Q	FBIO	1.80	1.828	1.72	1.805	0.005	336,212	856	1.70	2.25
2024-04-12	Q	FBIO	1.83	1.87	1.72	1.80	-0.02	266,114	845	1.75	1.98
2024-04-11	Q	FBIO	1.92	1.92	1.77	1.82	-0.09	202,001	833	1.80	2.12
2024-04-10	Q	FBIO	1.89	1.93	1.80	1.91	0.02	184,447	664	1.85	2.04
2024-04-09	Q	FBIO	1.98	1.98	1.85	1.89	-0.01	181,332	714	1.87	2.06
2024-04-08	Q	FBIO	1.84	1.9401	1.76	1.90	0.03	201,335	608	1.79	2.00
2024-04-05	Q	FBIO	1.88	1.90	1.6306	1.87		396,230	1,303	1.66	1.94
2024-04-04	Q	FBIO	1.92	1.93	1.85	1.87	-0.05	196,588	773	1.72	1.94
2024-04-03	Q	FBIO	1.94	1.94	1.83	1.92	-0.01	179,481	705	1.86	2.08
2024-04-02	Q	FBIO	1.94	1.96	1.79	1.93	-0.06	203,325	590	1.76	2.00
2024-04-01	Q	FBIO	2.05	2.053	1.92	1.99	-0.01	333,925	858	1.95	2.10
2024-03-29	Q	FBIO	2.16	2.17	1.97	2.00	-0.17	0	0	1.96	2.06
2024-03-28	Q	FBIO	2.16	2.17	1.97	2.00	-0.17	311,849	931	1.96	2.06
2024-03-27	Q	FBIO	1.96	2.17	1.9293	2.17	0.24	469,537	916	2.08	2.20
2024-03-26	Q	FBIO	1.93	1.98	1.83	1.93	0.02	244,320	746	1.90	2.02
2024-03-25	Q	FBIO	1.92	1.97	1.87	1.91	-0.025	138,340	511	1.72	2.23
2024-03-22	Q	FBIO	1.95	2.01	1.86	1.935	-0.035	291,585	930	1.90	2.21
2024-03-21	Q	FBIO	1.93	2.01	1.87	1.97	0.06	246,133	846	1.95	2.00
2024-03-20	Q	FBIO	1.90	1.91	1.81	1.91	0.015	212,449	919	1.86	2.04
2024-03-19	Q	FBIO	1.96	1.97	1.83	1.895	-0.025	306,150	1,267	1.87	1.95
2024-03-18	Q	FBIO	2.00	2.01	1.79	1.92	-0.015	339,224	1,121	1.20	1.96
2024-03-15	Q	FBIO	1.73	1.99	1.72	1.935	0.255	665,053	1,399	1.90	2.16
2024-03-14	Q	FBIO	1.82	1.8957	1.63	1.68	-0.14	564,245	1,995	1.63	1.86
2024-03-13	Q	FBIO	1.91	1.94	1.80	1.82	-0.105	209,938	676	1.79	1.95
2024-03-12	Q	FBIO	1.99	2.00	1.8701	1.925	-0.075	145,890	564	1.90	2.05
2024-03-11	Q	FBIO	2.09	2.15	1.96	2.00	-0.10	214,527	852	1.98	2.04
2024-03-08	Q	FBIO	2.14	2.17	2.05	2.10	0.03	173,625	630	2.04	2.27
2024-03-07	Q	FBIO	2.28	2.28	2.05	2.07	-0.145	292,127	805	2.05	2.20
2024-03-06	Q	FBIO	2.32	2.32	2.17	2.215	-0.055	168,065	676	2.18	2.56
2024-03-05	Q	FBIO	2.25	2.31	2.16	2.27	-0.02	210,239	572	2.23	2.55
2024-03-04	Q	FBIO	2.49	2.615	2.1641	2.29	-0.14	446,692	1,183	2.23	2.35
2024-03-01	Q	FBIO	2.1199	2.44	2.08	2.44	0.36	590,652	1,265	2.13	2.44
2024-02-29	Q	FBIO	2.22	2.27	2.05	2.08	-0.10	356,184	937	2.00	2.33
2024-02-28	Q	FBIO	1.97	2.28	1.97	2.18	0.20	950,266	1,609	2.09	2.25
2024-02-27	Q	FBIO	1.90	2.02	1.88	1.98	0.13	378,661	872	1.82	2.13
2024-02-26	Q	FBIO	1.74	1.87	1.7275	1.85	0.11	339,173	616	1.78	2.04
2024-02-23	Q	FBIO	1.78	1.7967	1.72	1.74	-0.01	101,683	355	1.70	1.85
2024-02-22	Q	FBIO	1.76	1.78	1.685	1.75	0.02	189,105	826	1.74	1.85
2024-02-21	Q	FBIO	1.77	1.81	1.70	1.73	-0.05	218,582	510	1.71	1.94
2024-02-20	Q	FBIO	1.84	1.89	1.77	1.78	-0.08	149,505	524	1.77	1.93
2024-02-19	Q	FBIO	1.90	1.94	1.835	1.86	-0.02	0	0	1.84	2.07
2024-02-16	Q	FBIO	1.90	1.94	1.835	1.86	-0.02	353,122	1,004	1.84	2.07
2024-02-15	Q	FBIO	1.78	1.93	1.78	1.88		301,577	671	1.72	1.96
2024-02-14	Q	FBIO	1.84	1.93	1.775	1.88	0.11	236,788	619	1.77	2.07
2024-02-13	Q	FBIO	1.88	1.90	1.75	1.77	-0.15	369,227	870	1.76	1.88
2024-02-12	Q	FBIO	1.87	1.975	1.87	1.92	0.05	277,792	687	1.83	1.97
2024-02-09	Q	FBIO	1.79	1.875	1.78	1.87	0.07	264,262	685	1.83	2.07
2024-02-08	Q	FBIO	1.76	1.825	1.70	1.80	0.05	285,398	507	1.47	1.83
2024-02-07	Q	FBIO	1.72	1.75	1.6631	1.75	0.03	184,818	467	1.58	1.76
2024-02-06	Q	FBIO	1.72	1.75	1.63	1.72		528,922	905	1.73	1.77
2024-02-05	Q	FBIO	1.83	1.83	1.70	1.72	-0.13	507,517	1,576	1.72	1.91