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	E-NEO exchange	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
2024-05-17	E	FCCL	32.90	32.91	32.90	32.90	0.04	300	4			100					100	100
2024-05-16	E	FCCL	32.85	32.90	32.85	32.86	0.04	3,749	14			2,008					1,200	500			41
2024-05-15	E	FCCL	32.78	32.84	32.76	32.82	0.11	1,101	9			1,000			100			1
2024-05-14	E	FCCL	32.75	32.78	32.65	32.71		1,152	14			1,000			100						3
2024-05-13	E	FCCL						100	2												100
2024-05-10	E	FCCL						50	2									50
2024-05-09	E	FCCL	32.73	32.73	32.73	32.73	0.15	173	4			125
2024-05-08	E	FCCL	32.57	32.58	32.57	32.58	0.25	588	4								400	100			88
2024-05-07	E	FCCL	32.33	32.33	32.30	32.30	-0.02	779	7			101						400			198
2024-05-06	E	FCCL	32.32	32.32	32.32	32.32	0.33	144	3			100						44
2024-05-03	E	FCCL	32.00	32.00	32.00	32.00	0.10	240	4			40			100						100
2024-05-02	E	FCCL	31.82	31.90	31.71	31.85	0.17	600	7			200			300			100
2024-05-01	E	FCCL	31.58	31.68	31.58	31.68	0.02	3,309	15	31.65	31.67	1,000			600		300	1,100			267
2024-04-30	E	FCCL	31.77	31.77	31.66	31.66	-0.24	2,221	13			600					1,200	100			321
2024-04-29	E	FCCL	31.92	31.93	31.90	31.90	0.01	2,096	21		33.00	1,100			200		100	600			46
2024-04-26	E	FCCL						150	3		33.00										100
2024-04-25	E	FCCL	31.83	31.83	31.82	31.82	-0.02	250	4		33.00	100
2024-04-24	E	FCCL	31.88	31.88	31.84	31.84	-0.25	218	4		33.00	100						100			18
2024-04-23	E	FCCL	32.01	32.09	32.01	32.09	0.18	372	5	31.98	32.03	100			100						100
2024-04-22	E	FCCL	31.90	31.93	31.90	31.91	0.33	1,368	6		33.00	100			600			600			68
2024-04-19	E	FCCL						6	2		33.00	6
2024-04-18	E	FCCL	31.62	31.62	31.62	31.62	0.02	200	3		33.00	100									100
2024-04-17	E	FCCL	31.65	31.65	31.46	31.59	0.03	906	11		33.00	704						200			2
2024-04-16	E	FCCL	31.60	31.62	31.60	31.62	-0.10	2,595	14		33.00	1,600			200			700			38
2024-04-15	E	FCCL	31.75	31.75	31.72	31.72	-0.17	778	9		33.00	300					300	1			177
2024-04-12	E	FCCL	32.18	32.18	31.86	31.89	-0.27	1,591	16		33.00	605			100		530	300			56
2024-04-11	E	FCCL	32.16	32.16	32.16	32.16	-0.15	501	4		33.00	200					301
2024-04-10	E	FCCL	32.37	32.37	32.26	32.26	-0.26	356	5		33.00	200					56	100
2024-04-09	E	FCCL	32.47	32.52	32.47	32.52	0.15	637	7		33.00	200						400			34
2024-04-08	E	FCCL	32.42	32.42	32.42	32.42	0.04	484	4		33.00	70						400			14
2024-04-05	E	FCCL	32.18	32.38	32.18	32.38	0.27	1,791	13		33.00	1,311					200	100			180
2024-04-04	E	FCCL	32.29	32.29	32.09	32.09	-0.18	701	9		33.00	301			100		100	200
2024-04-03	E	FCCL	32.27	32.27	32.27	32.27	0.06	800	4		33.00	300			200			300
2024-04-02	E	FCCL	32.21	32.21	32.21	32.21	-0.28	142	3		33.00	100
2024-04-01	E	FCCL	32.48	32.48	32.47	32.47	32.47	432	6		33.00						300	16
2024-03-28	E	FCCL	32.57	32.57	32.57	32.57	0.01	222	7		32.57	22			200
2024-03-27	T	FCCL	32.43	32.56	32.43	32.56	0.18	1,537	16								300
2024-03-26	T	FCCL	32.46	32.46	32.46	32.46	0.08	261	4				100								161
2024-03-25	T	FCCL	32.50	32.50	32.36	32.38	-0.43	3,568	19				1,900				400	500			68
2024-03-22	T	FCCL	32.81	32.81	32.64	32.64	-0.17	1,205	8				800				100				105
2024-03-21	T	FCCL	32.79	32.88	32.79	32.85	0.20	2,328	12				1,400					800			28
2024-03-20	T	FCCL	32.60	32.66	32.57	32.66	0.08	1,900	10				700		600			400			100
2024-03-19	T	FCCL	32.58	32.59	32.58	32.59	0.01	220	3				200
2024-03-18	T	FCCL	32.56	32.58	32.55	32.55	0.13	660	7				200				200	100
2024-03-15	T	FCCL	32.46	32.46	32.46	32.46	0.04	689	3					600		88
2024-03-14	T	FCCL	32.68	32.68	32.42	32.42	-0.30	4,415	12								4,200	100
2024-03-13	T	FCCL	32.79	32.79	32.71	32.72	0.19	2,742	16						900	40		901
2024-03-12	T	FCCL						102	3									58
2024-03-11	T	FCCL	32.57	32.57	32.57	32.57	0.04	600	2				300					300
2024-03-08	T	FCCL						38	1
2024-03-07	T	FCCL	32.48	32.58	32.45	32.58	0.26	1,404	11					100	600		100
2024-03-06	T	FCCL						100	2									99
2024-03-05	T	FCCL	32.29	32.29	32.19	32.20	-0.12	468	5					200			100	100			64
2024-03-04	T	FCCL				32.32				32.10	32.32
2024-03-01	T	FCCL	32.32	32.32	32.29	32.29	0.25	350	6									101			39
2024-02-29	T	FCCL						1	1
2024-02-28	T	FCCL	32.15	32.15	32.15	32.15	0.11	414	6				100					1			255
2024-02-27	T	FCCL	32.04	32.09	32.04	32.09	-0.04	1,052	6						800
2024-02-26	T	FCCL	32.18	32.18	32.13	32.13	-0.02	439	6
2024-02-23	T	FCCL	32.15	32.34	32.15	32.34	0.16	1,150	4				400				600
2024-02-22	T	FCCL	32.12	32.18	32.12	32.18	0.26	631	5				300								73