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	FLEM	17.15	17.15	17.15	17.15	0.10	100	2	11.97	21.97	100
2024-05-15	E	FLEM	17.00	17.09	17.00	17.09	0.12	2,938	9	11.97	21.97	2,688			200
2024-05-14	E	FLEM	16.92	16.92	16.92	16.92	-0.04	570	7	11.96	21.96	500
2024-05-13	E	FLEM						0	1	11.79	21.79
2024-05-10	E	FLEM	16.75	16.75	16.75	16.75	0.01	100	2	11.79	21.79	100
2024-05-09	E	FLEM						3,425	2	11.79	21.79	3,425
2024-05-08	E	FLEM	16.85	16.88	16.80	16.80	-0.11	1,900	10	11.79	21.79	1,200			400		300
2024-05-07	E	FLEM	16.82	16.91	16.77	16.91	0.12	785	9	11.79	17.70	700									85
2024-05-06	E	FLEM	16.74	16.83	16.73	16.83	-0.02	2,797	8	11.41	17.70	2,795									1
2024-05-03	E	FLEM	16.81	16.86	16.81	16.86	0.08	1,050	11	11.41	21.41	600			400		25				25
2024-05-02	E	FLEM	16.55	16.75	16.55	16.69	0.28	2,930	17	11.41	21.41	2,400			400						100
2024-05-01	E	FLEM	16.38	16.38	16.38	16.38	-0.02	4,190	3	16.38	16.48	4,190
2024-04-30	E	FLEM	16.37	16.37	16.30	16.30	-0.21	18,000	6	11.21	21.21	18,000
2024-04-29	E	FLEM	16.53	16.62	16.44	16.45	0.10	4,750	32	11.21	21.21	2,650			2,100
2024-04-26	E	FLEM	16.38	16.38	16.38	16.38	0.17	355	4	11.21	21.21	100			200						55
2024-04-25	E	FLEM	16.21	16.21	16.21	16.21	-0.01	1,408	15	10.98	20.98	1,200			200			1			1
2024-04-24	E	FLEM	16.18	16.18	16.17	16.17	-0.03	2,720	9	10.98	16.40	200			2,500		10				10
2024-04-23	E	FLEM	16.02	16.20	16.02	16.20	0.19	1,422	15	15.99	16.09	900			500			1			21
2024-04-22	E	FLEM	15.94	15.94	15.93	15.93	-0.07	1,049	9	10.98	20.98	200			800			1			1
2024-04-19	E	FLEM	15.99	16.00	15.99	16.00	-0.04	3,200	10	10.98	20.98	2,800			400
2024-04-18	E	FLEM	16.09	16.09	16.09	16.09	0.12	540	6	10.98	20.98	200			300
2024-04-17	E	FLEM	16.05	16.13	15.97	15.97	-0.19	3,350	16	11.01	21.01	2,650			700
2024-04-16	E	FLEM						2	3	11.47	21.47	1						1
2024-04-15	E	FLEM	16.13	16.13	16.12	16.12	-0.28	801	4	11.47	21.47	800
2024-04-12	E	FLEM	16.40	16.40	16.40	16.40	-0.30	885	8	11.47	21.47	885
2024-04-11	E	FLEM	16.62	16.79	16.62	16.70	0.27	3,277	30	11.47	21.47	3,002			200						75
2024-04-10	E	FLEM						0	1	11.47	21.47
2024-04-09	E	FLEM						0	1	11.32	21.32
2024-04-08	E	FLEM	16.48	16.49	16.48	16.49	0.21	695	6	11.32	21.32	295			400
2024-04-05	E	FLEM	16.38	16.38	16.28	16.28	-0.01	778	10	11.24	21.24	440			300						38
2024-04-04	E	FLEM	16.29	16.29	16.29	16.29	0.05	200	3	11.24	16.38	200
2024-04-03	E	FLEM						0	1	11.24	16.38
2024-04-02	E	FLEM						471,735	2	11.24	16.38	471,735
2024-04-01	E	FLEM						0	1	11.18	16.38
2024-03-28	E	FLEM						0	1	16.06	16.32
2024-03-27	E	FLEM						0	1	11.00	16.38
2024-03-26	E	FLEM						0	1	11.00	16.38
2024-03-25	E	FLEM	16.25	16.25	16.09	16.09	-0.09	200	3	11.00	16.38	200
2024-03-22	E	FLEM						0	1	11.00	16.38
2024-03-21	E	FLEM						2	3	11.00	16.38	1						1
2024-03-20	E	FLEM	16.05	16.05	16.04	16.04	0.04	703	8	11.00	16.38	300			400
2024-03-19	E	FLEM						6	4	11.07	16.38	5						1
2024-03-18	E	FLEM	15.88	15.88	15.88	15.88	-0.19	103	4	11.07	16.38	100
2024-03-15	E	FLEM						0	1	10.97	16.38
2024-03-14	E	FLEM						0	1	10.97	16.38
2024-03-13	E	FLEM	16.03	16.07	16.03	16.07	-0.10	9,028	34	10.97	16.38	6,102			2,900						26
2024-03-12	E	FLEM						0	1	10.97	16.38
2024-03-11	E	FLEM						0	1	10.97	16.38
2024-03-08	E	FLEM						0	1	10.97	16.38
2024-03-07	E	FLEM	15.90	15.90	15.90	15.90	-0.05	200	3	10.97	16.38	200
2024-03-06	E	FLEM						0	1	10.97	16.38
2024-03-05	E	FLEM						0	1	10.97	16.38
2024-03-04	E	FLEM	15.93	15.93	15.93	15.93	-0.03	100	2	10.84	16.38	100
2024-03-01	E	FLEM						0	1	10.84	16.38
2024-02-29	E	FLEM						23	3	15.30	16.38	3
2024-02-28	E	FLEM						0	1	15.30	16.38
2024-02-27	E	FLEM						0	1	15.45	16.38
2024-02-26	E	FLEM						60	3	15.45	16.38	10
2024-02-23	E	FLEM						0	1	15.30	16.38
2024-02-22	E	FLEM	15.87	15.87	15.87	15.87	0.06	1,100	10	15.30	16.38	600			500
2024-02-21	E	FLEM						10	5	15.30	16.38	1						1
2024-02-20	E	FLEM						26	3	15.30	16.30