Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-15	T	FBGO				17.44				17.29	17.63
2024-05-14	T	FBGO	17.44	17.47	17.44	17.44	-0.04	3,795	5	17.27	17.59	1,295	2,500
2024-05-13	T	FBGO				17.48				17.33	17.54
2024-05-10	T	FBGO				17.48				17.31	17.54
2024-05-09	T	FBGO						3	2	17.22	17.56							1
2024-05-08	T	FBGO	17.48	17.48	17.48	17.48	-0.06	807	3	17.36	17.57	607	200
2024-05-07	T	FBGO	17.54	17.54	17.54	17.54	0.29	2,021	3	17.36	17.61	521	1,500
2024-05-06	T	FBGO				17.25				17.31	17.52
2024-05-03	T	FBGO				17.25				17.27	17.49
2024-05-02	T	FBGO	17.25	17.25	17.25	17.25	-0.06	512	2	17.08	17.40	500									12
2024-05-01	T	FBGO	17.31	17.31	17.31	17.31	-0.09	2,280	4	17.18	17.41	1,280	1,000
2024-04-30	T	FBGO	17.41	17.41	17.40	17.40	0.07	27,301	25	17.29	17.49	11,100	2,900		10,301
2024-04-29	T	FBGO				17.33				17.27	17.47
2024-04-26	T	FBGO	17.35	17.35	17.35	17.35	0.02	585	3	17.23	17.43		500					85
2024-04-25	T	FBGO				17.33				17.15	17.35
2024-04-24	T	FBGO				17.33				17.28	17.49
2024-04-23	T	FBGO	17.33	17.33	17.33	17.33	0.03	1,859	4	17.13	17.46	1,259	600
2024-04-22	T	FBGO	17.29	17.29	17.29	17.29	-0.01	469	2	17.16	17.37		400					69
2024-04-19	T	FBGO	17.30	17.30	17.30	17.30	-0.07	1,722	3	17.18	17.39	1,222	500
2024-04-18	T	FBGO				17.37				17.17	17.40
2024-04-17	T	FBGO						1	1	17.15	17.35
2024-04-16	T	FBGO	17.32	17.37	17.31	17.31	-0.17	1,829	9	17.23	17.47	1,168	600								60
2024-04-15	T	FBGO						1	1	17.23	17.50
2024-04-12	T	FBGO	17.48	17.51	17.48	17.48	0.01	3,727	12	17.36	17.58	166	3,500					1			59
2024-04-11	T	FBGO	17.47	17.47	17.47	17.47	-0.23	100	1	17.30	17.58	100
2024-04-10	T	FBGO	17.59	17.70	17.59	17.70	0.23	5,357	16	17.46	17.70	1,700	3,600					1			56
2024-04-09	T	FBGO	17.48	17.48	17.47	17.47	-0.02	1,307	6	17.38	17.63	1,302						1
2024-04-08	T	FBGO	17.49	17.49	17.49	17.49	0.03	915	5	17.36	17.57	902						1			1
2024-04-05	T	FBGO						24	5	17.44	17.64							1
2024-04-04	T	FBGO						4	4	17.33	17.66							1
2024-04-03	T	FBGO	17.43	17.46	17.40	17.40	-0.16	5,965	14	17.26	17.59	4,000	1,800					98			32
2024-04-02	T	FBGO						1	1	17.40	17.60							1
2024-04-01	T	FBGO						447,021	2	17.45	17.65		447,020
2024-03-28	T	FBGO	17.51	17.60	17.51	17.56	-0.06	8,887	18	17.42	17.64	4,299	4,500					50			38
2024-03-27	T	FBGO	17.58	17.58	17.58	17.58	-0.04	160	2	17.50	17.77	60	100
2024-03-26	T	FBGO	17.60	17.62	17.60	17.62	-0.07	6,920	6	17.50	17.71	4,020	2,900
2024-03-25	T	FBGO	17.56	17.56	17.56	17.56	-0.13	352	3	17.48	17.68		300								52
2024-03-22	T	FBGO	17.69	17.72	17.69	17.72	0.03	1,136	4	17.62	17.86		1,000					136
2024-03-21	T	FBGO	17.72	17.72	17.65	17.69	0.07	14,354	18	17.52	17.78	6,915	7,320			90		29
2024-03-20	T	FBGO	17.62	17.62	17.62	17.62	0.06	130	2	17.36	17.67	100				30
2024-03-19	T	FBGO	17.65	17.65	17.62	17.62	0.06	5,616	7	17.51	17.71		5,400					82			95
2024-03-18	T	FBGO	17.55	17.55	17.55	17.55	-0.01	320	2	17.43	17.63		320
2024-03-15	T	FBGO	17.55	17.58	17.51	17.56	-0.03	3,645	10	17.45	17.67	1,200	2,400					24			21
2024-03-14	T	FBGO	17.61	17.65	17.61	17.65	0.06	1,915	4	17.52	17.74		1,900					15
2024-03-13	T	FBGO	17.59	17.59	17.59	17.59	-0.04	831	3	17.47	17.67	800						1
2024-03-12	T	FBGO	17.63	17.65	17.63	17.63	0.01	6,027	9	17.50	17.71	3,111	2,900								16
2024-03-11	T	FBGO	17.62	17.62	17.62	17.62	0.11	1,291	3	17.49	17.70	1,200				90
2024-03-08	T	FBGO	17.60	17.64	17.60	17.64	0.13	1,239	5	17.49	17.74		1,195
2024-03-07	T	FBGO	17.51	17.51	17.51	17.51		195	2	17.39	17.63	100
2024-03-06	T	FBGO	17.47	17.55	17.47	17.51	0.02	11,390	21	17.35	17.58	3,500	7,700					58			87
2024-03-05	T	FBGO	17.51	17.54	17.47	17.54	0.05	2,718	12	17.41	17.61		2,100				400	42			176
2024-03-04	T	FBGO	17.51	17.51	17.47	17.49	-0.01	1,955	7	17.40	17.60	300	1,545					81			29
2024-03-01	T	FBGO	17.46	17.50	17.42	17.45		23,267	39	17.36	17.59	9,400	13,300					40			526
2024-02-29	T	FBGO	17.43	17.45	17.43	17.45	-0.09	15,701	26	17.31	17.59	3,300	12,100					93			208
2024-02-28	T	FBGO	17.54	17.55	17.54	17.55	-0.23	11,875	14	17.43	17.63	4,713	7,000								156
2024-02-27	T	FBGO	17.78	17.78	17.52	17.52	0.02	1,466	8	17.39	17.60	600	800								66
2024-02-26	T	FBGO	17.54	17.57	17.47	17.47	-0.05	10,130	21	17.40	17.65	4,472	5,315				200				79
2024-02-23	T	FBGO	17.52	17.52	17.49	17.49	0.09	1,594	11	17.42	17.67	385	1,000					47			161
2024-02-22	T	FBGO	17.40	17.44	17.40	17.44	-0.04	746	4	17.32	17.51	600	100					40			6
2024-02-21	T	FBGO	17.41	17.48	17.41	17.45	-0.04	27,171	29	17.33	17.54	14,900	12,000					60			151
2024-02-20	T	FBGO	17.49	17.49	17.45	17.45	-0.01	1,135	3	17.37	17.58	1,000	100