Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	FB	42.4201	42.4201	42.4201	42.4201		172	20	37.50	63.54
2026-02-05	X	FB	42.0684	42.0684	42.0684	42.0684		99	16	37.50	63.03
2026-02-04	X	FB	42.12	42.23	42.12	42.1541	0.0699	2,668	28	37.50	63.28
2026-02-03	X	FB	42.20	42.2589	42.15	42.2589	-0.10	2,573	25	38.04	63.21
2026-02-02	X	FB	42.2622	42.2622	42.2622	42.2622		77	26	38.23	63.42
2026-01-30	X	FB	42.26	42.26	42.2558	42.2558	-0.19	328	20	38.23	63.45
2026-01-29	X	FB	42.3299	42.3299	42.3299	42.3299		127	20	38.23	63.40
2026-01-28	X	FB	42.3848	42.3848	42.3848	42.3848		127	24	38.23	63.57
2026-01-27	X	FB	42.45	42.45	42.38	42.38	0.035	300	17	38.23	63.56
2026-01-26	X	FB	42.47	42.47	42.3761	42.3761	0.205	742	26	37.50	63.58
2026-01-23	X	FB	42.3244	42.3244	42.3244	42.3244		117	13	37.50	63.44
2026-01-22	X	FB	42.38	42.38	42.21	42.296	-0.26	3,105	33	37.31	63.49
2026-01-21	X	FB	42.2307	42.2307	42.2307	42.2307		923	36	37.31	63.09
2026-01-20	X	FB	42.33	42.35	42.0311	42.0311		676	38	37.31	63.15
2026-01-19	X	FB	42.47	42.5056	42.47	42.5056	-0.22	0	0	37.50	63.75
2026-01-16	X	FB	42.47	42.5056	42.47	42.5056	-0.22	258	17	37.50	63.75
2026-01-15	X	FB	42.58	42.69	42.5058	42.5058	0.218	2,520	40	42.51	63.87
2026-01-14	X	FB	42.472	42.5252	42.472	42.5252	-0.1561	306	21	37.50	63.82
2026-01-13	X	FB	42.6281	42.6281	42.5801	42.5801	-0.0219	130	14	37.50	63.90
2026-01-12	X	FB	42.49	42.65	42.49	42.6001	-0.03	689	28	37.50	63.92
2026-01-09	X	FB	42.68	42.68	42.6175	42.6175	0.29	265	26	21.29	63.87
2026-01-08	X	FB	42.39	42.4402	42.39	42.4402	-0.0499	161	14	21.21	63.60
2026-01-07	X	FB	42.44	42.44	42.402	42.402	0.0299	238	25	21.22	63.66
2026-01-06	X	FB	42.44	42.4486	42.41	42.4486	0.269	5,334	59	21.20	63.58
2026-01-05	X	FB	42.3399	42.3399	42.3399	42.3399		87	18	21.18	63.52
2026-01-02	X	FB	42.2499	42.2499	42.2499	42.2499		128	19	21.12	63.34
2026-01-01	X	FB	42.20	42.20	42.141	42.20	-0.168	0	0	21.11	63.31
2025-12-31	X	FB	42.20	42.20	42.141	42.20	-0.168	1,194	24	21.11	63.31
2025-12-30	X	FB	42.16	42.2098	42.16	42.2098		201	15	21.12	63.33
2025-12-29	X	FB	42.2256	42.2256	42.2256	42.2256		82	15	21.13	63.36
2025-12-26	X	FB	42.245	42.245	42.245	42.245		68	17	21.16	63.46
2025-12-25	X	FB	42.26	42.31	42.26	42.309	0.111008	0	0	38.62	45.99
2025-12-24	X	FB	42.26	42.31	42.26	42.309	0.111008	594	18	38.62	45.99
2025-12-23	X	FB	42.4734	42.4734	42.4734	42.4734		83	13	21.21	63.63
2025-12-22	X	FB	42.39	42.44	42.33	42.3904	0.195	3,045	46	21.17	63.49
2025-12-19	X	FB	42.245	42.2883	42.245	42.2883	0.015	331	25	42.19	63.36
2025-12-18	X	FB	42.22	42.23	42.1226	42.1226	0.10	1,657	21	42.00	63.24
2025-12-17	X	FB	42.0048	42.0048	42.0048	42.0048		155	19	42.00	42.10
2025-12-16	X	FB	42.13	42.13	42.0702	42.0702	-0.01	241	21	42.01	63.13
2025-12-15	X	FB	42.16	42.17	42.041	42.0901	0.09	1,028	24	21.07	63.21
2025-12-12	X	FB	42.0863	42.0863	42.0863	42.0863		51	15	21.02	63.06
2025-12-11	X	FB	42.05	42.1369	42.05	42.1369	-0.0788	131	15	21.07	63.20
2025-12-10	X	FB	42.08	42.1855	42.08	42.1855		3,565	20	21.07	63.21
2025-12-09	X	FB	42.1288	42.17	42.1098	42.1098	-0.0412	390	17	21.08	63.24
2025-12-08	X	FB	42.17	42.17	42.17	42.17	-0.06	654	37	21.09	63.24
2025-12-05	X	FB	42.53	42.53	42.1634	42.1634		855	34	21.10	63.27
2025-12-04	X	FB	42.1847	42.1847	42.1847	42.1847		52	15	21.11	63.30
2025-12-03	X	FB	42.17	42.2002	42.17	42.2002		322	19	21.10	63.28
2025-12-02	X	FB	42.23	42.23	42.1899	42.1899	-0.0401	329	16	21.13	63.36
2025-12-01	X	FB	42.30	42.30	42.2448	42.2448		310	19	21.14	63.42
2025-11-28	X	FB	42.62	42.62	42.27	42.32	0.4501	1,216	18	21.15	63.43
2025-11-27	X	FB				42.2884				21.12	63.34
2025-11-26	X	FB	42.2884	42.2884	42.2884	42.2884		53	20	21.12	63.34
2025-11-25	X	FB	42.1293	42.1293	42.1293	42.1293		112	16	21.03	63.09
2025-11-24	X	FB	41.82	41.89	41.82	41.89		339	25	20.93	62.79
2025-11-21	X	FB	41.62	41.83	41.62	41.6524	0.4299	2,371	34	20.93	62.77
2025-11-20	X	FB	41.999	41.999	41.3901	41.6049	-0.2799	1,190	21	20.82	62.44
2025-11-19	X	FB	41.7248	41.7248	41.7248	41.7248		40	14	20.85	62.55
2025-11-18	X	FB	41.6801	41.6801	41.6801	41.6801		57	13	20.84	62.52
2025-11-17	X	FB	41.721	41.721	41.721	41.721		167	49	20.82	62.44
2025-11-14	X	FB	41.7398	41.7398	41.7398	41.7398		109	14	20.86	62.56
2025-11-13	X	FB	41.90	41.90	41.67	41.7267	-0.32	1,768	22	20.90	62.68
2025-11-12	X	FB	41.95	41.9999	41.90	41.9449	0.06	1,320	22	20.97	62.89
2025-11-11	X	FB	41.933	41.933	41.933	41.933		99	13	21.00	63.00
2025-11-10	X	FB	42.0102	42.0102	42.0102	42.0102		81	19	20.98	62.92