Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Q	FIZZ	44.75	44.905	44.01	44.42	-0.26	153,727	2,493	44.00	45.30
2024-04-22	Q	FIZZ	45.36	45.455	44.63	44.68	-0.67	149,023	2,506	43.95	57.53
2024-04-19	Q	FIZZ	44.47	45.59	44.47	45.35	0.62	140,811	2,086	43.95	50.75
2024-04-18	Q	FIZZ	44.88	45.14	44.425	44.73	-0.18	145,746	2,460	44.25	45.10
2024-04-17	Q	FIZZ	44.98	45.24	44.715	44.91	0.29	129,534	3,176	44.58	49.27
2024-04-16	Q	FIZZ	46.02	46.02	44.62	44.62	-1.41	127,583	2,862	44.55	49.04
2024-04-15	Q	FIZZ	46.61	46.88	45.70	46.064	-0.216	118,696	2,740	45.08	52.35
2024-04-12	Q	FIZZ	46.39	46.44	45.94	46.28	-0.48	99,697	1,907	46.00	46.65
2024-04-11	Q	FIZZ	47.30	47.425	46.59	46.76	-0.27	101,753	2,450	45.83	56.98
2024-04-10	Q	FIZZ	47.32	47.32	46.40	47.03	-0.94	126,249	2,348	46.50	52.97
2024-04-09	Q	FIZZ	48.41	48.51	47.66	47.97	-0.30	121,234	2,045	47.56	52.59
2024-04-08	Q	FIZZ	49.61	49.61	47.98	48.27	-1.34	107,077	2,457	48.00	51.75
2024-04-05	Q	FIZZ	49.14	49.67	48.70	49.61	0.40	104,793	2,280	44.95	49.99
2024-04-04	Q	FIZZ	49.97	50.265	49.13	49.21	-0.35	133,200	2,509	43.83	50.19
2024-04-03	Q	FIZZ	49.28	49.84	48.86	49.56	-0.08	206,811	2,864	45.01	50.11
2024-04-02	Q	FIZZ	49.43	50.58	48.87	49.64	0.21	241,075	4,243	49.19	54.37
2024-04-01	Q	FIZZ	47.43	50.25	46.73	49.43	1.97	383,974	4,904	48.93	49.81
2024-03-29	Q	FIZZ	47.09	47.75	46.79	47.46	0.59	0	0	47.05	47.56
2024-03-28	Q	FIZZ	47.09	47.75	46.79	47.46	0.59	164,880	1,903	47.05	47.56
2024-03-27	Q	FIZZ	46.92	47.29	46.49	46.87	0.30	90,713	1,484	46.37	47.23
2024-03-26	Q	FIZZ	47.33	47.42	46.50	46.57	-0.63	101,132	2,113	46.22	47.02
2024-03-25	Q	FIZZ	47.76	47.82	46.94	47.20	-0.22	77,840	1,880	46.95	51.77
2024-03-22	Q	FIZZ	47.45	47.56	46.9801	47.42	-0.10	88,690	1,968	47.46	52.76
2024-03-21	Q	FIZZ	47.84	47.89	47.25	47.52	-0.14	138,991	1,893	47.14	48.00
2024-03-20	Q	FIZZ	47.50	47.70	46.94	47.66	0.17	98,198	1,655	46.33	48.97
2024-03-19	Q	FIZZ	47.87	48.12	47.20	47.49	-0.30	116,192	1,880	46.08	49.82
2024-03-18	Q	FIZZ	46.88	48.20	46.85	47.79	0.71	141,095	2,036	42.61	48.97
2024-03-15	Q	FIZZ	47.01	47.40	46.45	47.08	-0.19	273,354	2,449	47.11	47.51
2024-03-14	Q	FIZZ	47.83	47.83	47.11	47.27	-0.52	115,529	2,581	47.50	48.28
2024-03-13	Q	FIZZ	48.27	48.78	47.48	47.79	-0.40	126,863	2,505	47.49	48.07
2024-03-12	Q	FIZZ	48.50	48.93	47.94	48.19	-0.39	135,675	2,702	47.89	48.56
2024-03-11	Q	FIZZ	49.60	49.85	47.625	48.58	-1.26	151,597	2,760	48.70	49.56
2024-03-08	Q	FIZZ	50.46	50.46	47.60	49.84	-0.62	170,612	3,154	47.00	53.17
2024-03-07	Q	FIZZ	50.87	51.26	49.97	50.46	-0.68	137,843	2,421	44.50	51.72
2024-03-06	Q	FIZZ	51.95	51.95	50.72	51.14	-0.71	115,638	2,547	50.00	55.50
2024-03-05	Q	FIZZ	52.28	52.61	51.74	51.85	-0.26	156,624	2,305	50.00	58.50
2024-03-04	Q	FIZZ	51.71	52.52	51.71	52.11	0.49	95,466	2,236	51.67	52.41
2024-03-01	Q	FIZZ	52.48	52.48	51.5315	51.70	-0.94	132,104	2,288	46.79	51.91
2024-02-29	Q	FIZZ	51.50	52.90	51.50	52.64	1.43	256,242	3,467	47.82	53.04
2024-02-28	Q	FIZZ	51.18	51.48	50.76	51.21	-0.23	85,728	1,883	45.51	51.69
2024-02-27	Q	FIZZ	50.76	51.64	50.72	51.44	0.59	126,252	1,727	51.06	51.79
2024-02-26	Q	FIZZ	50.78	51.35	50.59	50.85	-0.24	85,933	1,853	50.47	55.58
2024-02-23	Q	FIZZ	49.86	51.11	49.76	51.09	1.01	187,638	1,610	50.65	51.38
2024-02-22	Q	FIZZ	50.28	50.28	49.13	50.08	-0.40	183,469	1,863	49.69	50.41
2024-02-21	Q	FIZZ	50.34	50.71	50.08	50.48	0.12	89,511	1,589	49.58	56.68
2024-02-20	Q	FIZZ	49.33	50.61	49.33	50.36	0.63	105,318	1,746	45.51	50.70
2024-02-19	Q	FIZZ	50.05	50.175	49.48	49.73	-0.36	0	0	45.03	49.97
2024-02-16	Q	FIZZ	50.05	50.175	49.48	49.73	-0.36	196,900	2,080	45.03	49.97
2024-02-15	Q	FIZZ	49.76	50.59	49.52	50.09	0.38	133,345	1,985	43.32	50.27
2024-02-14	Q	FIZZ	48.46	49.86	48.22	49.71	1.51	179,030	2,530	48.40	52.00
2024-02-13	Q	FIZZ	48.38	48.64	47.465	48.20	-0.94	192,839	3,100	47.85	48.56
2024-02-12	Q	FIZZ	48.32	49.51	48.00	49.14	1.13	126,289	2,152	45.51	49.82
2024-02-09	Q	FIZZ	47.16	48.04	46.64	48.01	0.77	136,145	2,225	19.19	48.16
2024-02-08	Q	FIZZ	46.59	47.42	46.59	47.24	0.74	146,968	2,264	41.10	48.60
2024-02-07	Q	FIZZ	46.31	46.73	46.07	46.50	0.25	90,222	1,624	41.55	46.83
2024-02-06	Q	FIZZ	45.98	46.67	45.885	46.25	0.12	104,121	1,821	41.84	46.59
2024-02-05	Q	FIZZ	46.28	46.57	45.8633	46.13	-0.45	96,765	1,896	41.98	46.48
2024-02-02	Q	FIZZ	46.78	46.78	46.24	46.58	-0.64	136,804	1,615	18.62	47.02
2024-02-01	Q	FIZZ	46.28	47.24	46.08	47.22	0.98	101,913	2,006	45.95	48.60
2024-01-31	Q	FIZZ	47.04	47.19	46.12	46.24	-0.86	156,750	2,760	46.01	46.56
2024-01-30	Q	FIZZ	47.30	47.37	46.615	47.10	-0.36	93,031	1,797	46.35	60.00
2024-01-29	Q	FIZZ	47.20	47.46	46.81	47.46	0.29	127,395	1,750	47.12	47.81
2024-01-26	Q	FIZZ	47.55	47.75	46.96	47.17	-0.13	127,072	2,256	46.78	47.48
2024-01-25	Q	FIZZ	46.90	47.34	46.27	47.30	0.68	131,530	2,346	47.25	48.60
2024-01-24	Q	FIZZ	47.89	47.89	46.5978	46.62	-0.81	128,072	2,382	46.50	46.94