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	FLCD	29.23	29.24	29.22	29.22	0.02	9,202	6		29.28	9,200
2024-05-15	E	FLCD	29.23	29.23	29.23	29.23	0.08	4,881	7		29.27	4,800
2024-05-14	E	FLCD	29.09	29.09	29.09	29.09	-0.05	1,013	7		29.27	1,000						1
2024-05-13	E	FLCD	29.27	29.28	29.14	29.15	-0.07	9,499	12		29.27	9,490									9
2024-05-10	E	FLCD						50	2		29.25	50
2024-05-09	E	FLCD	29.33	29.33	29.33	29.33	0.21	6,260	4		29.43	6,260
2024-05-08	E	FLCD	28.87	29.01	28.87	29.00	-0.16	3,830	7		29.70	3,785									45
2024-05-07	E	FLCD	29.20	29.21	29.16	29.16	0.04	3,050	11		29.70	2,500			485						65
2024-05-06	E	FLCD	28.95	29.04	28.95	29.04	0.31	4,795	8			4,795
2024-05-03	E	FLCD	28.68	28.68	28.68	28.68	0.12	1,850	5			1,800
2024-05-02	E	FLCD	28.47	28.61	28.47	28.59	0.11	4,158	20			4,003			100						55
2024-05-01	E	FLCD						7,447	3	28.41	28.43	7,447
2024-04-30	E	FLCD	28.71	28.71	28.44	28.44	-0.33	117,521	6			117,520						1
2024-04-29	E	FLCD	28.81	28.81	28.79	28.79		8,237	13			5,100			3,000		95	1			41
2024-04-26	E	FLCD	28.79	28.79	28.79	28.79	0.14	601	3			600									1
2024-04-25	E	FLCD	28.62	28.62	28.62	28.62	-0.01	2,420	6			2,400
2024-04-24	E	FLCD	28.61	28.61	28.61	28.61	-0.17	4,700	6			3,200			1,500
2024-04-23	E	FLCD	28.78	28.78	28.78	28.78	0.17	2,375	5	28.66	28.70	800			1,500						75
2024-04-22	E	FLCD	28.59	28.63	28.59	28.63	0.13	2,517	6			2,500
2024-04-19	E	FLCD						5,595	3			5,595
2024-04-18	E	FLCD	28.47	28.47	28.31	28.31	0.04	1,950	7			1,020			900						30
2024-04-17	E	FLCD	28.25	28.27	28.25	28.27	-0.08	2,876	7			2,865
2024-04-16	E	FLCD	28.33	28.33	28.33	28.33	-0.11	101	3			100									1
2024-04-15	E	FLCD	28.38	28.38	28.38	28.38	-0.29	1,380	4			1,280			100
2024-04-12	E	FLCD	28.67	28.67	28.66	28.67	-0.27	1,525	15			1,525
2024-04-11	E	FLCD	28.94	28.94	28.94	28.94	-0.09	5,670	6			5,600									70
2024-04-10	E	FLCD	29.03	29.03	28.97	28.97	-0.14	2,343	9			702			1,500			71			50
2024-04-09	E	FLCD						6	2
2024-04-08	E	FLCD	29.08	29.08	29.08	29.08	-0.02	1,227	6			1,000			200		5				2
2024-04-05	E	FLCD	29.14	29.14	29.10	29.10	0.28	979	10			206			700						26
2024-04-04	E	FLCD	29.05	29.05	29.05	29.05	0.13	5,761	9			5,700					25				1
2024-04-03	E	FLCD						34	2
2024-04-02	E	FLCD						2	2									2
2024-04-01	E	FLCD						2	3
2024-03-28	E	FLCD	28.97	29.00	28.95	28.95	0.09	234,005	10			233,995
2024-03-27	E	FLCD						41	2		29.00
2024-03-26	E	FLCD						71	3		29.00	69
2024-03-25	E	FLCD	28.75	28.75	28.75	28.75	0.03	103	3		29.00	103
2024-03-22	E	FLCD						41	4		29.00							1
2024-03-21	E	FLCD	28.92	28.92	28.84	28.84	0.09	3,745	9		29.00	3,700					30
2024-03-20	E	FLCD	28.63	28.63	28.63	28.63	0.09	695	3		29.00	600					95
2024-03-19	E	FLCD	28.52	28.61	28.52	28.54	0.05	4,556	14		29.00	4,400			100			1			55
2024-03-18	E	FLCD	28.52	28.52	28.50	28.50	-0.06	1,448	5		29.00	640			800
2024-03-15	E	FLCD	28.56	28.56	28.56	28.56	-0.09	5,095	7	28.50	28.52	5,000
2024-03-14	E	FLCD	28.62	28.67	28.58	28.65	-0.17	18,250	30		29.00	17,800			300						95
2024-03-13	E	FLCD	28.85	28.85	28.82	28.82	0.18	5,762	13		29.00	5,700
2024-03-12	E	FLCD	28.61	28.64	28.61	28.64	0.10	2,077	8		29.00	2,000									55
2024-03-11	E	FLCD	28.55	28.55	28.55	28.55	0.05	2,313	5		29.00	2,303					10
2024-03-08	E	FLCD	28.53	28.56	28.53	28.56	0.01	4,051	10		29.00	4,005
2024-03-07	E	FLCD	28.54	28.56	28.54	28.56	0.27	1,191	5		29.00	1,100
2024-03-06	E	FLCD	28.27	28.28	28.26	28.28	0.07	5,090	9		29.00	3,400			1,500			65
2024-03-05	E	FLCD	28.24	28.24	28.24	28.24		1,381	4		29.00	1,300						1
2024-03-04	E	FLCD	28.26	28.26	28.26	28.26	0.01	1,366	5		29.00	1,365
2024-03-01	E	FLCD						1	2		29.00							1
2024-02-29	E	FLCD	27.97	28.03	27.97	28.03	0.18	76,099	20			3,900			200		71,850				16
2024-02-28	E	FLCD						17	2
2024-02-27	E	FLCD						0	1
2024-02-26	E	FLCD	28.00	28.00	27.94	27.94	-0.11	2,195	7			2,195
2024-02-23	E	FLCD	28.05	28.05	28.05	28.05	0.15	860	8			260									600
2024-02-22	E	FLCD	27.92	27.92	27.92	27.92	0.16	3,015	7			2,000					600	400			15
2024-02-21	E	FLCD						12,740	3			12,740
2024-02-20	E	FLCD	27.80	27.83	27.80	27.83	0.04	1,419	6			1,400						1