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
2024-05-16	E	FLAM	40.21	40.22	40.10	40.10	-0.03	3,894	14			3,819						2			46
2024-05-15	E	FLAM	39.96	40.00	39.96	40.00	0.20	8,158	9			8,090									68
2024-05-14	E	FLAM	39.63	39.63	39.61	39.61	-0.07	3,772	12			3,150			500						26
2024-05-13	E	FLAM	39.83	39.83	39.68	39.68		6,254	8			6,250						1			3
2024-05-10	E	FLAM						60	5			50						1
2024-05-09	E	FLAM	39.57	39.60	39.56	39.60		10,977	10			10,913									1
2024-05-08	E	FLAM	39.53	39.54	39.53	39.54	-0.01	2,708	10			2,650						56			1
2024-05-07	E	FLAM	39.59	39.60	39.55	39.55	0.24	2,936	21			2,801									85
2024-05-06	E	FLAM	39.22	39.22	39.22	39.22	0.22	6,003	9			6,000						1
2024-05-03	E	FLAM	39.01	39.02	39.01	39.02	0.54	2,457	7			1,201			1,200		55
2024-05-02	E	FLAM	38.43	38.47	38.43	38.47	-0.02	4,672	21			3,051			1,600						21
2024-05-01	E	FLAM	38.46	38.46	38.45	38.45	-0.20	10,791	9	38.48	38.53	10,769									21
2024-04-30	E	FLAM	38.70	38.70	38.55	38.55	-0.25	52,726	5			52,725						1
2024-04-29	E	FLAM	38.76	38.82	38.76	38.78	0.02	32,074	14			31,205			800			1			67
2024-04-26	E	FLAM	38.87	38.87	38.87	38.87	0.55	801	3			800
2024-04-25	E	FLAM	38.29	38.36	38.29	38.36	-0.28	4,321	13			4,283						1			35
2024-04-24	E	FLAM	38.61	38.61	38.55	38.55	0.05	6,384	12		38.58	4,800			1,500		80	2
2024-04-23	E	FLAM	38.49	38.49	38.49	38.49	0.33	3,037	8	38.29	38.37	3,000						1			35
2024-04-22	E	FLAM	38.11	38.11	38.10	38.10	0.17	2,424	10			2,400									1
2024-04-19	E	FLAM						7,491	6			7,489						1
2024-04-18	E	FLAM	38.38	38.38	38.38	38.38	-0.18	1,211	4						1,200						10
2024-04-17	E	FLAM	38.47	38.56	38.47	38.56	-0.29	3,827	13			3,661			100						1
2024-04-16	E	FLAM	38.78	38.78	38.78	38.78	-0.01	106	8			101						1
2024-04-15	E	FLAM	38.82	38.82	38.81	38.81	-0.42	1,846	6			1,845
2024-04-12	E	FLAM	39.37	39.41	39.23	39.23	-0.40	3,137	21			3,100									2
2024-04-11	E	FLAM	39.56	39.63	39.56	39.60	0.38	7,583	14			5,950			1,500			1			80
2024-04-10	E	FLAM	39.27	39.27	39.18	39.22	-0.02	2,442	17			2,200						1			180
2024-04-09	E	FLAM	39.23	39.24	39.23	39.24	-0.03	380	9			305						1
2024-04-08	E	FLAM	39.34	39.34	39.32	39.32	-0.05	2,171	11			602			1,500			1			6
2024-04-05	E	FLAM	39.37	39.37	39.37	39.37	0.56	948	7			900						1			45
2024-04-04	E	FLAM	39.34	39.42	39.34	39.42	0.19	15,407	18	31.55		12,300			3,000						105
2024-04-03	E	FLAM	39.22	39.23	39.22	39.23	-0.01	9,869	12	31.55		9,866						1			1
2024-04-02	E	FLAM						3	4	31.55								1
2024-04-01	E	FLAM	39.61	39.61	39.61	39.61	0.07	253	6	31.55		250						1			2
2024-03-28	E	FLAM	39.51	39.54	39.51	39.54		662,583	7	39.51	39.51	662,580						1
2024-03-27	E	FLAM						5	4	31.55								1
2024-03-26	E	FLAM						3	3	31.55
2024-03-25	E	FLAM						53	5	31.55		50
2024-03-22	E	FLAM						1	2	31.55
2024-03-21	E	FLAM	39.43	39.44	39.43	39.43	0.33	897	8	31.55		600					295				1
2024-03-20	E	FLAM	39.06	39.08	39.06	39.08	0.08	1,064	9	31.55		1,000									21
2024-03-19	E	FLAM	38.86	38.88	38.86	38.88	0.14	2,484	10	31.55		2,400						2			1
2024-03-18	E	FLAM	38.81	38.81	38.81	38.81	0.32	457	8	31.55		449									1
2024-03-15	E	FLAM	38.52	38.52	38.52	38.52	-0.22	912	6	38.47	38.52	900						1
2024-03-14	E	FLAM	38.76	38.79	38.66	38.66	-0.06	31,488	44	31.63		29,900			1,500						87
2024-03-13	E	FLAM	38.75	38.79	38.75	38.79	-0.07	4,395	13	31.63		4,300						1
2024-03-12	E	FLAM	38.85	38.85	38.85	38.85	0.45	1,093	8	31.63		1,000						2
2024-03-11	E	FLAM	38.35	38.48	38.35	38.48	-0.03	2,069	14	31.63		1,626			300			1			91
2024-03-08	E	FLAM	38.56	38.61	38.56	38.61	-0.02	2,431	12	31.63		2,425						1			1
2024-03-07	E	FLAM	38.62	38.62	38.62	38.62	0.21	365	5	31.63		364
2024-03-06	E	FLAM	38.36	38.39	38.36	38.39	0.02	5,303	12	31.63		5,200						1			75
2024-03-05	E	FLAM	38.36	38.36	38.36	38.36	-0.42	852	7	31.63		800						1
2024-03-04	E	FLAM	38.77	38.77	38.77	38.77	-0.01	829	8	31.63		825									2
2024-03-01	E	FLAM						11	5	31.63								1
2024-02-29	E	FLAM	38.52	38.52	38.46	38.46	0.17	199,446	18	31.63		193,738					5,655	2
2024-02-28	E	FLAM						29	4	31.63
2024-02-27	E	FLAM	38.22	38.24	38.22	38.24	0.09	1,105	8	31.63		900									97
2024-02-26	E	FLAM	38.19	38.19	38.16	38.16	-0.13	909	9	31.63		905						1
2024-02-23	E	FLAM	38.28	38.28	38.28	38.28	0.09	839	11	31.63		530									300
2024-02-22	E	FLAM	38.20	38.20	38.20	38.20	0.83	2,394	9	31.63		800			1,500			91
2024-02-21	E	FLAM	37.39	37.39	37.37	37.37	-0.06	8,471	8	31.63		8,470
2024-02-20	E	FLAM	37.46	37.49	37.45	37.49	-0.12	1,592	9	31.63		1,300			200						76