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
2024-04-26	E	FCNS	10.41	10.41	10.28	10.31	0.03	140,290	60	5.28	10.42	113,006			16,500		500	3,905			14		100
2024-04-25	E	FCNS	10.24	10.28	10.23	10.28	-0.03	331,640	91	5.29	10.42	301,969			10,500		500	6,611			10,645
2024-04-24	E	FCNS	10.31	10.31	10.28	10.31	-0.01	85,794	35	5.29	10.42	59,883			14,500			4,600			6,600
2024-04-23	E	FCNS	10.29	10.33	10.26	10.32	0.03	177,203	66	5.29	10.30	141,575			16,600			2,613			9,657
2024-04-22	E	FCNS	10.27	10.30	10.26	10.29	0.02	171,541	43	5.29	10.42	145,231			7,600		10,250	1,548			580
2024-04-19	E	FCNS	10.41	10.41	10.24	10.27		65,528	45	5.29	10.42	58,317			300			3,077			129
2024-04-18	E	FCNS	10.27	10.29	10.27	10.27	-0.02	125,541	40	5.29	10.42	106,495			14,500			628			3,137
2024-04-17	E	FCNS	10.28	10.31	10.27	10.29	-0.02	124,429	50	5.31	10.42	92,651			10,700		1,000	1,034			7,715
2024-04-16	E	FCNS	10.30	10.31	10.29	10.31	-0.01	283,381	52	10.04	10.42	262,646			10,000		200	3,500			3,380
2024-04-15	E	FCNS	10.37	10.37	10.30	10.32	-0.08	143,770	83	5.47	10.61	116,486			20,100		2,900	4,001			134
2024-04-12	E	FCNS	10.53	10.53	10.38	10.40		435,980	59	5.47	10.61	22,285			14,100		176,113	223,200			12
2024-04-11	E	FCNS	10.38	10.41	10.36	10.41		76,495	24	5.47	10.61	19,312			6,100		50,993
2024-04-10	E	FCNS	10.41	10.42	10.38	10.41	-0.06	206,045	26	5.47	10.51	53,924			9,900		141,880				225
2024-04-09	E	FCNS	10.47	10.47	10.43	10.47	0.02	143,100	46	5.45	10.51	129,852			12,900			37			245
2024-04-08	E	FCNS	10.51	10.51	10.42	10.45		116,548	49	5.45	10.51	103,256			11,900		500	501			145
2024-04-05	E	FCNS	10.53	10.53	10.43	10.45	0.02	154,711	55	5.46	10.51	138,717			15,500						121
2024-04-04	E	FCNS	10.49	10.60	10.42	10.43		183,923	27	5.46	10.61	181,312			2,400						79
2024-04-03	E	FCNS	10.36	10.43	10.36	10.43		209,974	57	5.46	10.61	206,357			1,200		1,500	500			65
2024-04-02	E	FCNS	10.53	10.53	10.38	10.43	-0.03	114,646	32	5.46	10.61	97,455			14,900		1,000	1,001			11
2024-04-01	E	FCNS	10.49	10.50	10.43	10.46	-0.06	47,334	14	5.52	10.61	43,863			3,400						6
2024-03-28	E	FCNS	10.50	10.52	10.48	10.52	0.01	74,200	30	10.35	10.61	56,679			16,800			300			1
2024-03-27	E	FCNS	10.46	10.51	10.46	10.51	0.04	278,172	30	5.41	10.61	234,506			4,000		38,892	500			75
2024-03-26	E	FCNS	10.47	10.48	10.46	10.47		296,417	35	5.41	10.61	227,338			7,400		59,930	1,500			30
2024-03-25	E	FCNS	10.47	10.48	10.46	10.47	-0.02	143,080	48	5.41	10.61	62,058			10,100		69,553	1,000			65
2024-03-22	E	FCNS	10.47	10.49	10.45	10.49	0.04	141,759	15	5.41	10.61	43,558			5,500		92,043	500
2024-03-21	E	FCNS	10.57	10.57	10.43	10.45		302,910	40	5.41	10.61	100,261			15,500		184,997	80
2024-03-20	E	FCNS	10.40	10.45	10.39	10.45	0.04	444,000	31	5.41	10.61	433,049			10,000			500			330
2024-03-19	E	FCNS	10.39	10.41	10.36	10.41	0.05	402,047	49	5.37	15.37	377,456			21,000		1,250	2,000			160
2024-03-18	E	FCNS	10.34	10.37	10.34	10.36	-0.01	102,409	37	5.37	15.37	85,014			16,000			1,000			225
2024-03-15	E	FCNS	10.35	10.37	10.35	10.37	-0.01	97,562	16	10.13	10.57	93,035			4,400						10
2024-03-14	E	FCNS	10.37	10.38	10.35	10.38	-0.04	155,900	35	10.35	15.35	141,544			12,900			1,000			160
2024-03-13	E	FCNS	10.42	10.42	10.40	10.42		121,897	41	10.35	15.35	92,739			26,000			2,701			282
2024-03-12	E	FCNS	10.40	10.42	10.40	10.42	0.02	80,314	19	10.35	15.35	76,349			3,800
2024-03-11	E	FCNS	10.39	10.40	10.38	10.40	-0.02	86,564	22	10.35	15.35	77,166			8,700			500			40
2024-03-08	E	FCNS	10.55	10.55	10.40	10.42		101,884	32	10.35	15.35	98,104			3,700
2024-03-07	E	FCNS	10.42	10.43	10.39	10.42	0.03	96,274	44	10.15	15.35	88,083			7,600						458
2024-03-06	E	FCNS	10.42	10.42	10.37	10.39	0.02	91,063	31	10.15	15.35	83,039			7,300		400				152
2024-03-05	E	FCNS	10.38	10.38	10.34	10.37	0.02	82,994	53	10.15	15.35	55,750			21,500		2,000	3,600
2024-03-04	E	FCNS	10.34	10.36	10.33	10.35		65,383	26	10.15	15.27	63,811			700		400				29
2024-03-01	E	FCNS	10.30	10.35	10.30	10.35	0.08	101,027	27	10.00	15.27	85,848			14,300		100	501			50
2024-02-29	E	FCNS	10.40	10.40	10.25	10.27	0.01	305,701	58	10.00	15.24	285,320			18,100		500	1,500			134
2024-02-28	E	FCNS	10.24	10.26	10.23	10.26	0.02	334,081	89	10.00	15.24	296,785			33,300		1,500	2,000			181
2024-02-27	E	FCNS	10.19	10.24	10.19	10.24		214,810	38	10.00	15.03	208,091			6,000			501			100
2024-02-26	E	FCNS	10.21	10.24	10.21	10.24	-0.01	273,811	38	10.00	10.25	122,548			7,000		143,078	1,094			90
2024-02-23	E	FCNS	10.21	10.25	10.21	10.25	0.05	231,348	38	10.00	15.03	61,792			5,100		164,023				202
2024-02-22	E	FCNS	10.18	10.21	10.17	10.20	0.09	462,611	36	10.00	15.03	103,544			15,700		334,365	501			8,263
2024-02-21	E	FCNS	10.15	10.15	10.09	10.11	-0.04	202,305	54	10.00	15.03	66,773			8,800		113,729	3,200			9,692
2024-02-20	E	FCNS	10.16	10.16	10.13	10.15	0.04	397,223	42	9.30	15.03	191,839			13,200		188,957	3,084			4
2024-02-16	E	FCNS	10.13	10.14	10.11	10.11	-0.03	175,723	35	9.30	15.03	151,991			20,600		1,200	1,700
2024-02-15	E	FCNS	10.14	10.15	10.12	10.14	0.03	269,776	24	9.30	15.03	238,395			4,500		17,890	801			8,123
2024-02-14	E	FCNS	10.09	10.11	10.06	10.11	0.08	178,251	26	9.30	15.03	148,540			6,500			1,702			21,401
2024-02-13	E	FCNS	10.06	10.06	10.02	10.03	-0.07	198,285	57	9.30	15.09	186,779			5,500		3,300	2,402			304
2024-02-12	E	FCNS	10.06	10.10	10.06	10.10		177,847	42	9.30	15.09	168,288			5,000		3,600	800			42
2024-02-09	E	FCNS	10.06	10.10	10.06	10.10	0.03	130,825	32	9.30	15.09	124,697			5,000			801
2024-02-08	E	FCNS	10.06	10.07	10.04	10.07	-0.02	125,964	23	9.30	15.09	119,267			6,000			314			149
2024-02-07	E	FCNS	10.08	10.10	10.07	10.09		134,409	62	9.30	15.09	103,507			14,800		3,500	4,900			7,554
2024-02-06	E	FCNS	10.05	10.09	10.05	10.09	0.05	113,453	16	9.30	15.04	109,296			4,000
2024-02-05	E	FCNS	10.13	10.13	10.01	10.06	-0.04	203,198	47	9.30	15.14	193,788			6,800		500	1,601			114
2024-02-02	E	FCNS	10.07	10.11	10.06	10.10	-0.04	395,101	27	9.30	15.14	385,959			7,800			1,100			51
2024-02-01	E	FCNS	10.10	10.14	10.08	10.14	0.08	256,299	23	10.07	10.10	248,441			6,900		800	1			1
2024-01-31	E	FCNS	10.08	10.09	10.03	10.06	-0.01	200,653	40	10.05	15.07	149,650			18,200		28,430	4,001			1
2024-01-30	E	FCNS	10.05	10.07	10.03	10.07		114,764	39	10.05	10.07	101,973			5,200		500	1,036			5,811
2024-01-29	E	FCNS	10.02	10.07	10.01	10.07	0.06	190,567	36	9.30	14.94	173,634			6,600			1			10,278