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	FCGC	11.64	11.67	11.63	11.65	0.04	27,583	44	11.30		25,060			2,100			22			356
2024-05-16	E	FCGC	11.80	11.80	11.61	11.61	-0.02	17,535	39	11.60		16,447			700						361
2024-05-15	E	FCGC	11.68	11.68	11.62	11.62	-0.03	27,237	34	11.30		8,133			18,700			1			401
2024-05-14	E	FCGC	11.65	11.66	11.59	11.65	0.03	51,842	86	11.30		46,274			4,600			300			397
2024-05-13	E	FCGC	11.74	11.74	11.64	11.64	-0.03	21,854	36	11.30		17,653			4,000						150
2024-05-10	E	FCGC	11.77	11.77	11.67	11.67	-0.03	109,239	95	11.30		99,004			8,600			1,051			457
2024-05-09	E	FCGC	11.71	11.76	11.69	11.69	0.01	18,226	41	10.50		17,231						800			168
2024-05-08	E	FCGC	11.68	11.68	11.61	11.68		20,237	59	10.50		17,002			2,000			862			373
2024-05-07	E	FCGC	11.69	11.71	11.66	11.66	0.03	13,672	27	10.50		12,478			1,100						94
2024-05-06	E	FCGC	11.61	11.67	11.61	11.63	0.14	29,875	69	10.50		22,791			5,200			1,439			324
2024-05-03	E	FCGC	11.53	11.55	11.45	11.50	0.13	74,164	58	10.50		40,256			33,500			48			264
2024-05-02	E	FCGC	11.37	11.39	11.33	11.38	0.02	3,818	30	10.50		2,049			1,100			244			420
2024-05-01	E	FCGC	11.32	11.46	11.29	11.46	0.07	40,892	44	11.34	11.37	37,585			2,600			301			280
2024-04-30	E	FCGC	11.48	11.48	11.37	11.39	-0.10	6,231	25	10.50		4,801			1,300						81
2024-04-29	E	FCGC	11.53	11.53	11.45	11.49	-0.03	20,916	45	10.50		17,587			3,100			1			219
2024-04-26	E	FCGC	11.51	11.53	11.48	11.52	0.07	17,889	39	10.50		17,263			200			2			374
2024-04-25	E	FCGC	11.39	11.47	11.39	11.47	0.07	4,523	25	10.50		4,189			100			84			128
2024-04-24	E	FCGC	11.46	11.46	11.37	11.41	-0.03	92,910	143	10.50		91,963						624			233
2024-04-23	E	FCGC	11.18	11.45	11.18	11.44	0.11	23,763	69	11.40	11.38	20,471			3,000			17			214
2024-04-22	E	FCGC	11.30	11.37	11.30	11.34	0.03	26,648	51	10.50		24,702			1,500			103			289
2024-04-19	E	FCGC	11.37	11.37	11.28	11.31	-0.02	15,404	39	10.50		14,372			900						132
2024-04-18	E	FCGC	11.50	11.50	11.28	11.30	-0.05	22,246	54	10.50		16,767			4,900			500			76
2024-04-17	E	FCGC	11.25	11.40	11.25	11.36	-0.05	36,457	84	11.32		31,361			4,500			68			511
2024-04-16	E	FCGC	11.32	11.44	11.31	11.42		18,398	54	11.25		15,136			2,800			2			387
2024-04-15	E	FCGC	11.51	11.53	11.39	11.42	-0.10	10,761	42	11.25		8,576			2,000						86
2024-04-12	E	FCGC	11.63	11.63	11.50	11.52	-0.13	19,012	83	11.48		17,799			200			278			584
2024-04-11	E	FCGC	11.66	11.67	11.60	11.65	0.02	13,864	28	11.51		13,607						46			188
2024-04-10	E	FCGC	11.70	11.70	11.59	11.59	-0.09	16,738	41	11.51		16,379			200			1			111
2024-04-09	E	FCGC	11.66	11.70	11.60	11.68		207,258	564	11.51		127,784			73,000			460			5,684
2024-04-08	E	FCGC	11.66	11.71	11.65	11.70	-0.01	9,977	49	11.51		6,365			3,200			81			254
2024-04-05	E	FCGC	11.62	11.72	11.62	11.71	0.17	16,194	43	11.51		11,568			4,200			206			220
2024-04-04	E	FCGC	11.80	11.80	11.52	11.54	-0.08	29,861	84	11.51		24,829			4,400			201			303
2024-04-03	E	FCGC	11.64	11.66	11.61	11.64	0.06	10,108	29	11.55		9,607						50			315
2024-04-02	E	FCGC	11.70	11.70	11.57	11.58	-0.14	104,112	65	11.51		102,278			1,200			2			531
2024-04-01	E	FCGC	11.65	11.73	11.65	11.72	0.02	20,361	51	11.50		18,860			1,300			1			185
2024-03-28	E	FCGC	11.72	11.72	11.69	11.71	0.04	8,568	26	11.48		8,288						71			183
2024-03-27	E	FCGC	11.65	11.655	11.62	11.65	0.07	26,833	29	11.57		23,182			3,400			1			228
2024-03-26	E	FCGC	11.57	11.62	11.57	11.57	0.01	15,176	48	11.57		13,005			1,800			201			157
2024-03-25	E	FCGC	11.61	11.61	11.54	11.56	-0.05	31,811	69	11.48		29,649			1,700			264			140
2024-03-22	E	FCGC	11.77	11.77	11.55	11.61	-0.02	26,799	50	11.48		25,322			1,100						336
2024-03-21	E	FCGC	11.67	11.69	11.59	11.63	0.03	33,328	59	11.48		28,810			4,000			201			317
2024-03-20	E	FCGC	11.57	11.63	11.48	11.62	0.07	22,818	81	11.48		18,762			3,400			324			242
2024-03-19	E	FCGC	11.56	11.58	11.50	11.55	0.03	383,236	91	11.48		43,883			339,000			2			301
2024-03-18	E	FCGC	11.48	11.55	11.48	11.52	0.04	11,756	47	11.48		8,059			3,000			401			202
2024-03-15	E	FCGC	11.57	11.57	11.48	11.51	0.03	67,651	166	11.25	11.55	63,173			3,800			330			347
2024-03-14	E	FCGC	11.61	11.61	11.45	11.48	-0.11	12,806	48	11.25		9,191			3,300						307
2024-03-13	E	FCGC	11.62	11.62	11.55	11.60	-0.03	31,239	68	11.25		24,791			5,900						285
2024-03-12	E	FCGC	11.63	11.63	11.58	11.63	0.09	8,946	38	11.55		6,684			1,800			202			191
2024-03-11	E	FCGC	11.51	11.56	11.48	11.56		23,806	35	11.25		23,397						200			43
2024-03-08	E	FCGC	11.75	11.75	11.55	11.55	-0.05	17,282	65	11.50		12,240			4,600			45			392
2024-03-07	E	FCGC	11.71	11.71	11.52	11.58	0.06	12,366	49	11.50	12.25	10,085			1,600			1			488
2024-03-06	E	FCGC	11.72	11.72	11.51	11.52	0.03	19,979	101	11.25	12.25	15,366			2,700			1,602			284
2024-03-05	E	FCGC	11.50	11.54	11.46	11.50	-0.03	27,062	65	11.33	12.25	21,057			5,600			2			393
2024-03-04	E	FCGC	11.56	11.59	11.51	11.57	-0.01	49,118	99	11.50	12.25	34,749			14,100			3			185
2024-03-01	E	FCGC	11.66	11.66	11.54	11.58	0.08	19,938	81	11.33	12.25	15,161			4,100			200			447
2024-02-29	E	FCGC	11.50	11.52	11.47	11.52	0.05	18,490	71	11.33	12.25	15,774			1,900			297			226
2024-02-28	E	FCGC	11.59	11.59	11.45	11.47	-0.02	21,938	67	11.33	12.25	15,927			5,300			402			222
2024-02-27	E	FCGC	11.46	11.51	11.46	11.49	0.05	16,099	49	11.33	12.25	15,509			200			50			167
2024-02-26	E	FCGC	11.51	11.52	11.41	11.44	-0.04	19,456	71	11.33	12.25	18,508			400			80			345
2024-02-23	E	FCGC	11.43	11.49	11.43	11.46	-0.01	18,431	56	11.33	12.25	13,137			4,800			5			330
2024-02-22	E	FCGC	11.43	11.48	11.41	11.47	0.15	35,982	93	11.10	12.25	33,327			1,900			201			363