Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-20	Q	FPAFY	2.331	2.35	2.32	2.335	0.0137	21,886	37	2.30	2.39
2024-05-17	Q	FPAFY	2.31	2.346	2.31	2.3213	-0.0087	20,276	38	2.28	2.37
2024-05-16	Q	FPAFY	2.39	2.39	2.30	2.33	-0.06	43,599	62	2.26	2.39
2024-05-15	Q	FPAFY	2.36	2.41	2.36	2.39	0.03	21,138	35	2.33	2.44
2024-05-14	Q	FPAFY	2.40	2.40	2.32	2.36	-0.0492	10,283	26	2.30	2.45
2024-05-13	Q	FPAFY	2.32	2.43	2.32	2.4092	0.0592	25,666	33	2.32	2.45
2024-05-10	Q	FPAFY	2.32	2.385	2.32	2.35	0.0018	7,075	20	2.25	2.48
2024-05-09	Q	FPAFY	2.32	2.38	2.28	2.3482	0.0682	11,113	24	2.22	2.39
2024-05-08	Q	FPAFY	2.26	2.31	2.26	2.28	0.02	10,817	39	2.21	2.35
2024-05-07	Q	FPAFY	2.20	2.28	2.19	2.26		19,899	53	2.20	2.33
2024-05-06	Q	FPAFY	2.26	2.28	2.26	2.26	-0.0013	7,460	61	2.26	2.33
2024-05-03	Q	FPAFY	2.275	2.31	2.25	2.2613	0.0413	12,642	24	2.20	2.36
2024-05-02	Q	FPAFY	2.3344	2.3344	2.19	2.22	-0.05	13,130	58	2.19	2.27
2024-05-01	Q	FPAFY	2.29	2.292	2.27	2.27	-0.015	11,021	21	2.03	2.45
2024-04-30	Q	FPAFY	2.30	2.31	2.28	2.285	0.005	5,694	30	2.24	2.34
2024-04-29	Q	FPAFY	2.28	2.30	2.27	2.28	0.024	19,654	37	2.23	2.35
2024-04-26	Q	FPAFY	2.245	2.2675	2.22	2.256	0.016	34,671	26	2.23	2.28
2024-04-25	Q	FPAFY	2.25	2.25	2.22	2.24	-0.03	11,566	32	2.17	2.29
2024-04-24	Q	FPAFY	2.25	2.28	2.25	2.27	-0.005	53,906	45	2.26	2.30
2024-04-23	Q	FPAFY	2.28	2.28	2.245	2.275	0.005	27,750	29	2.21	2.33
2024-04-22	Q	FPAFY	2.20	2.28	2.20	2.27	0.01	27,196	35	2.26	2.28
2024-04-19	Q	FPAFY	2.21	2.43	2.21	2.26	0.02	6,459	20	2.19	2.28
2024-04-18	Q	FPAFY	2.2855	2.2855	2.24	2.24	-0.0041	45,995	63	2.19	2.30
2024-04-17	Q	FPAFY	2.237	2.245	2.22	2.2441	-0.0259	9,287	20	2.17	2.32
2024-04-16	Q	FPAFY	2.19	2.30	2.19	2.27	-0.09	23,811	38	2.27	2.33
2024-04-15	Q	FPAFY	2.382	2.385	2.36	2.36	-0.025	25,458	43	2.31	2.43
2024-04-12	Q	FPAFY	2.41	2.41	2.38	2.385	-0.0221	12,306	33	2.32	2.39
2024-04-11	Q	FPAFY	2.3409	2.43	2.3401	2.4071	0.0321	7,286	29	2.33	2.46
2024-04-10	Q	FPAFY	2.31	2.38	2.31	2.375	-0.015	29,923	46	2.31	2.43
2024-04-09	Q	FPAFY	2.3801	2.43	2.3801	2.39	-0.015	14,917	29	2.33	2.45
2024-04-08	Q	FPAFY	2.45	2.47	2.40	2.405	-0.061	17,587	50	2.39	2.46
2024-04-05	Q	FPAFY	2.4501	2.50	2.45	2.466	0.016	8,101	33	2.39	2.54
2024-04-04	Q	FPAFY	2.40	2.50	2.40	2.45	-0.032	15,548	42	2.41	2.54
2024-04-03	Q	FPAFY	2.42	2.50	2.42	2.482	0.0217	332,318	46	2.41	2.54
2024-04-02	Q	FPAFY	2.41	2.4895	2.41	2.4603	0.0003	18,210	45	2.40	2.54
2024-04-01	Q	FPAFY	2.415	2.46	2.415	2.46	0.015	35,507	51	2.40	2.50
2024-03-29	Q	FPAFY	2.40	2.45	2.40	2.445	0.055	0	0
2024-03-28	Q	FPAFY	2.40	2.45	2.40	2.445	0.055	46,690	113	2.38	2.47
2024-03-27	Q	FPAFY	2.31	2.41	2.31	2.39	0.13	46,246	53	2.31	2.42
2024-03-26	Q	FPAFY	2.45	2.45	2.26	2.26	-0.09	59,889	83	2.21	2.34
2024-03-25	Q	FPAFY	2.47	2.47	2.33	2.35	-0.0596	8,758	44	2.29	2.38
2024-03-22	Q	FPAFY	2.3992	2.41	2.365	2.4096	0.0196	33,200	103	2.31	2.44
2024-03-21	Q	FPAFY	2.30	2.39	2.30	2.39	0.09	29,319	53	2.38	2.49
2024-03-20	Q	FPAFY	2.24	2.31	2.24	2.30	0.02	13,555	36	2.24	2.36
2024-03-19	Q	FPAFY	2.36	2.36	2.275	2.28	-0.02	21,325	49	2.22	2.35
2024-03-18	Q	FPAFY	2.21	2.30	2.21	2.30	-0.0197	9,316	42	2.20	2.34
2024-03-15	Q	FPAFY	2.22	2.32	2.22	2.3197	0.0047	16,911	42	2.28	2.35
2024-03-14	Q	FPAFY	2.30	2.33	2.2401	2.315	0.025	38,998	35	2.26	2.38
2024-03-13	Q	FPAFY	2.21	2.29	2.21	2.29	0.0275	31,782	37	2.23	2.30
2024-03-12	Q	FPAFY	2.29	2.29	2.23	2.2625	-0.0075	12,772	30	2.19	2.28
2024-03-11	Q	FPAFY	2.17	2.35	2.17	2.27	0.025	25,120	50	2.22	2.30
2024-03-08	Q	FPAFY	2.17	2.26	2.17	2.245	-0.095	20,621	39	2.17	2.30
2024-03-07	Q	FPAFY	2.29	2.34	2.21	2.34	0.25	145,935	200	2.28	2.39
2024-03-06	Q	FPAFY	1.98	2.09	1.98	2.09	0.03	23,842	46	2.03	2.12
2024-03-05	Q	FPAFY	2.06	2.06	2.00	2.06		33,543	29	2.00	2.06
2024-03-04	Q	FPAFY	2.05	2.06	2.01	2.06	0.05	39,083	64	1.96	2.10
2024-03-01	Q	FPAFY	2.02	2.0397	2.01	2.01		13,007	21	1.97	2.05
2024-02-29	Q	FPAFY	1.91	2.01	1.91	2.01	-0.03	21,327	34	1.95	2.05
2024-02-28	Q	FPAFY	2.00	2.04	1.95	2.04	0.015	16,520	28	1.99	2.05
2024-02-27	Q	FPAFY	2.04	2.04	2.00	2.025	0.015	12,963	34	1.97	2.05
2024-02-26	Q	FPAFY	2.03	2.04	1.99	2.01	-0.02	30,915	45	1.97	2.05
2024-02-23	Q	FPAFY	2.005	2.04	1.97	2.03	-0.01	16,931	24	1.97	2.09
2024-02-22	Q	FPAFY	2.20	2.20	1.95	2.04	0.02	13,443	33	1.96	2.07