Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	FOA	0.4824	0.5451	0.454	0.4931	0.0317	145,940	294	0.4216	0.5447
2024-04-25	Z	FOA	0.5023	0.5423	0.46	0.46	-0.0401	105,203	252	0.439	0.6378
2024-04-24	Z	FOA	0.5092	0.5488	0.5001	0.5001	-0.0027	91,466	219	0.4575	0.68
2024-04-23	Z	FOA	0.56	0.5996	0.513	0.5144	-0.046	143,276	311	0.51	0.7381
2024-04-22	Z	FOA	0.6144	0.6276	0.5402	0.5601	-0.0601	128,736	166	0.5094	2.67
2024-04-19	Z	FOA	0.6117	0.6577	0.5802	0.6202	-0.0265	94,701	246	0.5314	0.74
2024-04-18	Z	FOA	0.651	0.66	0.6117	0.6117	-0.0082	82,708	182	0.5873	0.774
2024-04-17	Z	FOA	0.65	0.6599	0.6243	0.6505	0.0003	84,323	219	0.6049	0.6599
2024-04-16	Z	FOA	0.6509	0.66	0.621	0.6327	0.0009	51,824	221	0.5124	2.00
2024-04-15	Z	FOA	0.6555	0.6796	0.63	0.6439	0.014	135,198	329	0.549	0.7957
2024-04-12	Z	FOA	0.6765	0.685	0.6289	0.6299	-0.04	83,666	181	0.5515	0.7598
2024-04-11	Z	FOA	0.7389	0.7389	0.661	0.6689	-0.0462	95,634	259	0.604	0.7543
2024-04-10	Z	FOA	0.70	0.7387	0.70	0.7077	-0.0223	90,723	192	0.6493	0.8032
2024-04-09	Z	FOA	0.74	0.7512	0.72	0.73	0.0231	46,741	117	0.6402	0.8605
2024-04-08	Z	FOA	0.7163	0.78	0.7163	0.7199	0.0011	48,055	67	0.6585	0.80
2024-04-05	Z	FOA	0.7336	0.762	0.7011	0.72	0.0131	37,105	144	0.6604	2.00
2024-04-04	Z	FOA	0.721	0.769	0.7103	0.73	-0.0055	75,746	131	0.6405	2.41
2024-04-03	Z	FOA	0.7064	0.7419	0.7064	0.7355	0.0171	104,927	121	0.6496	0.8673
2024-04-02	Z	FOA	0.7081	0.7591	0.69	0.7188	-0.0116	149,449	305	0.6313	0.8673
2024-04-01	Z	FOA	0.75	0.765	0.6912	0.7117	-0.0232	176,320	288	0.6329	0.8673
2024-03-29	Z	FOA	0.7098	0.7352	0.6905	0.7351	0.0382	0	0	0.6402	0.8673
2024-03-28	Z	FOA	0.7098	0.7352	0.6905	0.7351	0.0382	77,455	129	0.6402	0.8673
2024-03-27	Z	FOA	0.6761	0.7199	0.6751	0.697	0.011	64,797	109	0.6524	0.8464
2024-03-26	Z	FOA	0.6802	0.7098	0.6796	0.6796	0.0077	58,375	106	0.6604	0.8673
2024-03-25	Z	FOA	0.7198	0.7198	0.6802	0.6817	0.0089	70,328	229	0.6204	0.8673
2024-03-22	Z	FOA	0.7598	0.7598	0.6764	0.6903	-0.0697	127,915	245	0.6282	0.8673
2024-03-21	Z	FOA	0.7143	0.7798	0.7141	0.76	0.0357	94,215	222	0.6588	0.9105
2024-03-20	Z	FOA	0.7603	0.7899	0.7131	0.7143	-0.0713	85,214	285	0.685	0.8987
2024-03-19	Z	FOA	0.80	0.815	0.7601	0.7856	-0.0127	52,817	237	0.70	0.9021
2024-03-18	Z	FOA	0.805	0.805	0.7226	0.7983	-0.0309	168,174	320	0.70	2.68
2024-03-15	Z	FOA	0.6604	0.8299	0.6601	0.8299	0.0483	260,856	415	0.6586	0.812
2024-03-14	Z	FOA	0.745	0.7937	0.671	0.6999	-0.0491	122,943	248	0.6159	0.8673
2024-03-13	Z	FOA	0.766	0.7975	0.721	0.749	-0.0165	173,168	213	0.6676	0.9009
2024-03-12	Z	FOA	0.81	0.8663	0.7506	0.7699	-0.02	88,069	143	0.73	0.9443
2024-03-11	Z	FOA	0.8302	0.865	0.8101	0.8102	-0.0207	42,225	116	0.7225	0.9226
2024-03-08	Z	FOA	0.8798	0.97	0.8316	0.832	-0.0235	175,579	258	0.7327	1.02
2024-03-07	Z	FOA	0.8798	0.8823	0.8335	0.8556	0.0121	42,799	140	0.7629	0.9617
2024-03-06	Z	FOA	0.8202	0.8798	0.8202	0.8696	0.0444	123,630	582	0.88	1.05
2024-03-05	Z	FOA	0.87	0.90	0.8201	0.8287	-0.0045	92,567	401	0.83	0.9769
2024-03-04	Z	FOA	0.8501	0.91	0.8501	0.8666	-0.0217	45,160	326	0.85	0.9932
2024-03-01	Z	FOA	0.8999	0.8999	0.85	0.8696	0.0052	77,139	280	0.85	1.05
2024-02-29	Z	FOA	0.8898	0.90	0.8611	0.8644	0.0241	48,225	142	0.7781	1.05
2024-02-28	Z	FOA	0.8556	0.895	0.8501	0.8568	0.0333	38,280	124	0.7774	1.06
2024-02-27	Z	FOA	0.881	0.915	0.85	0.853	-0.0141	59,651	267	0.7776	1.23
2024-02-26	Z	FOA	0.86	0.9415	0.86	0.8801	0.0269	33,593	179	0.7774	1.01
2024-02-23	Z	FOA	0.9075	0.95	0.8536	0.8536	0.0038	74,516	214	0.7462	1.00
2024-02-22	Z	FOA	0.8701	0.8949	0.85	0.85	-0.002	82,189	177	0.7408	1.29
2024-02-21	Z	FOA	0.90	0.95	0.8688	0.8701	-0.0106	62,952	155	0.7371	1.03
2024-02-20	Z	FOA	0.9506	0.96	0.8741	0.8801	-0.0829	123,236	458	0.7408	1.30
2024-02-19	Z	FOA	1.04	1.10	0.98	0.98	-0.04	0	0	0.7445	1.30
2024-02-16	Z	FOA	1.04	1.10	0.98	0.98	-0.04	185,736	549	0.7445	1.30
2024-02-15	Z	FOA	0.9357	1.03	0.884	1.02	0.1216	99,108	259	0.8781	1.11
2024-02-14	Z	FOA	0.7901	0.959	0.7901	0.884	0.1589	88,205	184	0.7792	1.04
2024-02-13	Z	FOA	0.80	0.8775	0.7901	0.7901	0.0031	81,316	401	0.7044	1.02
2024-02-12	Z	FOA	0.86	0.89	0.8301	0.8301	0.02	54,269	122	0.6859	0.966
2024-02-09	Z	FOA	0.80	0.90	0.80	0.83	0.0053	43,305	136	0.7134	0.9592
2024-02-08	Z	FOA	0.78	0.8327	0.772	0.8248	0.063	57,654	118	0.7144	0.9513
2024-02-07	Z	FOA	0.7549	0.8299	0.751	0.757	0.0379	153,633	206	0.6768	0.9009
2024-02-06	Z	FOA	0.7561	0.7995	0.7401	0.7401	0.0043	60,800	114	0.71	0.8792
2024-02-05	Z	FOA	0.8001	0.83	0.75	0.75	-0.0399	55,700	258	0.74	0.90
2024-02-02	Z	FOA	0.8471	0.8798	0.8001	0.8001	-0.0203	68,619	172	0.818	0.88
2024-02-01	Z	FOA	0.8515	0.8936	0.8515	0.8515	0.0217	55,832	84	0.7865	1.03
2024-01-31	Z	FOA	0.8954	0.94	0.8401	0.8401	-0.027	58,916	101	0.7735	1.08
2024-01-30	Z	FOA	0.93	0.9529	0.892	0.892	0.0006	38,656	74	0.8231	1.08
2024-01-29	Z	FOA	0.97	1.01	0.902	0.902	-0.0486	58,744	169	0.8372	1.11