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	FLUR	28.84	28.84	28.71	28.71	-0.15	11,337	39			10,857						117			362
2024-05-15	E	FLUR	28.80	28.88	28.77	28.87	0.20	12,142	50			11,750						42			349
2024-05-14	E	FLUR	28.61	28.70	28.57	28.70	0.16	14,799	32			10,305						205			4,229
2024-05-13	E	FLUR	28.49	28.57	28.49	28.53	0.01	19,102	42			13,769						5			5,268
2024-05-10	E	FLUR	28.48	28.55	28.48	28.55	0.08	2,737	24			2,400						1			311
2024-05-09	E	FLUR	28.39	28.49	28.38	28.48	0.06	9,281	34			9,119						1			161
2024-05-08	E	FLUR	28.38	28.42	28.35	28.42	0.15	3,468	30	28.37		3,147						79			242
2024-05-07	E	FLUR	28.44	28.47	28.27	28.27	0.05	4,908	33			4,689						16			173
2024-05-06	E	FLUR	28.19	28.26	28.16	28.25	0.16	5,109	31			4,567						3			539
2024-05-03	E	FLUR	28.12	28.12	28.02	28.11	0.32	6,066	37			5,778						8			230
2024-05-02	E	FLUR	27.96	27.96	27.72	27.79	0.23	8,831	36			8,002			100			95			494
2024-05-01	E	FLUR	27.60	27.81	27.56	27.56	-0.11	7,843	31	27.58	27.65	7,610									208
2024-04-30	E	FLUR	27.86	27.86	27.61	27.61	-0.14	58,355	28			58,226						1			128
2024-04-29	E	FLUR	27.75	27.85	27.69	27.70	0.02	33,683	90			32,341						791			326
2024-04-26	E	FLUR	27.70	27.74	27.67	27.73	0.26	5,256	32			4,741			100			120			205
2024-04-25	E	FLUR	27.37	27.49	27.37	27.49	-0.21	4,519	30			4,198									261
2024-04-24	E	FLUR	27.66	27.70	27.60	27.70	0.03	9,920	55		27.69	9,225						9			686
2024-04-23	E	FLUR	27.61	27.70	27.59	27.70	0.30	9,878	37	27.47	27.63	5,584						93			4,201
2024-04-22	E	FLUR	27.31	27.57	27.31	27.40	0.16	6,508	46			5,464			100			238			660
2024-04-19	E	FLUR	27.20	27.28	27.13	27.24	-0.01	24,084	55			23,642						10			411
2024-04-18	E	FLUR	27.38	27.40	27.26	27.29	-0.06	9,573	46			9,284						1			288
2024-04-17	E	FLUR	27.45	27.45	27.31	27.35	-0.12	17,195	35			16,837						157			196
2024-04-16	E	FLUR	27.49	27.51	27.41	27.47	-0.15	18,208	54			17,455						14			739
2024-04-15	E	FLUR	28.11	28.11	27.59	27.59	-0.13	16,580	48			10,892						36			5,569
2024-04-12	E	FLUR	27.70	27.84	27.70	27.72	-0.43	6,925	44			6,626						1			248
2024-04-11	E	FLUR	27.79	28.15	27.75	28.14	0.33	8,014	41	23.70		7,077					200	1			581
2024-04-10	E	FLUR	27.87	27.91	27.77	27.81	-0.33	7,461	45	27.75		6,974						65			421
2024-04-09	E	FLUR	28.08	28.14	27.93	28.14	0.03	2,349	24	27.75		2,007						20			286
2024-04-08	E	FLUR	28.00	28.11	27.99	28.11	0.11	6,955	39	27.75		6,218						12			725
2024-04-05	E	FLUR	27.89	28.00	27.87	28.00	0.25	12,512	47	27.75	28.00	12,136						14			362
2024-04-04	E	FLUR	28.01	28.07	27.75	27.75	-0.31	78,418	70	27.75	27.90	73,487						424			4,507
2024-04-03	E	FLUR	27.89	28.06	27.85	28.06	0.08	22,040	60	27.75		21,195			100			74			542
2024-04-02	E	FLUR	27.90	27.98	27.77	27.98	-0.16	17,834	76	25.00		16,348						49			1,406
2024-04-01	E	FLUR	28.09	28.14	28.05	28.14	-0.11	10,794	50	25.00		5,279						72			5,396
2024-03-28	E	FLUR	28.18	28.25	28.08	28.25	-0.12	367,092	47	25.00		366,375						129			549
2024-03-27	E	FLUR	28.23	28.37	28.17	28.37	0.14	4,866	40	25.00		4,279						1			501
2024-03-26	E	FLUR	28.31	28.31	28.11	28.23	0.02	6,800	34	25.00		6,300						94			406
2024-03-25	E	FLUR	28.16	28.21	28.07	28.21	-0.02	5,586	47	25.00		4,757						1			758
2024-03-22	E	FLUR	28.11	28.24	28.11	28.23	0.01	14,007	51	23.70		13,491						23			493
2024-03-21	E	FLUR	28.13	28.22	28.05	28.22	0.10	24,814	48	23.70		24,069						111			615
2024-03-20	E	FLUR	27.93	28.12	27.86	28.12	0.10	6,668	48	23.70		6,242						21			362
2024-03-19	E	FLUR	27.83	28.02	27.83	28.02	0.26	33,911	66	23.70		33,122						1			603
2024-03-18	E	FLUR	27.91	27.91	27.73	27.76	-0.04	1,587	31	23.70		1,148			100			1			280
2024-03-15	E	FLUR	27.79	27.80	27.72	27.80	0.10	31,446	40	27.75	27.81	30,915						84			447
2024-03-14	E	FLUR	27.80	27.80	27.69	27.71	-0.11	5,058	39	27.00		4,331						222			494
2024-03-13	E	FLUR	27.92	27.92	27.78	27.83	-0.07	7,641	35	27.00		6,877						300			169
2024-03-12	E	FLUR	27.88	27.90	27.71	27.90	0.23	8,029	51	27.00		7,349						36			517
2024-03-11	E	FLUR	27.59	27.69	27.51	27.67	-0.18	8,275	43	27.00		7,904									363
2024-03-08	E	FLUR	27.92	27.92	27.78	27.85	-0.01	3,815	32	27.00		3,398						60			348
2024-03-07	E	FLUR	27.83	27.92	27.78	27.86	0.25	4,469	39	27.00		3,768						100			445
2024-03-06	E	FLUR	27.62	27.68	27.56	27.56	0.09	11,100	52	27.00		10,594						22			445
2024-03-05	E	FLUR	27.49	27.51	27.36	27.47	-0.13	4,015	36	27.00		3,578						1			335
2024-03-04	E	FLUR	27.46	27.60	27.45	27.60	-0.03	25,872	46	27.00		24,963						491			375
2024-03-01	E	FLUR	27.38	27.63	27.35	27.63	0.24	164,375	38	27.00		2,991			161,000			61			231
2024-02-29	E	FLUR	27.29	27.39	27.13	27.39	0.07	170,824	65	27.00		169,821						265			738
2024-02-28	E	FLUR	27.19	27.32	27.15	27.32	-0.07	4,436	45	27.00		3,544						64			786
2024-02-27	E	FLUR	27.25	27.39	27.25	27.39	0.12	6,782	31	23.70		2,855						1			3,926
2024-02-26	E	FLUR	27.32	27.32	27.11	27.27	0.09	3,433	41	23.70		2,951						20			435
2024-02-23	E	FLUR	27.20	27.25	27.14	27.14	0.05	5,156	35	26.00		4,819						1			310
2024-02-22	E	FLUR	27.05	27.13	27.04	27.06	0.09	10,761	37	26.50		5,035						162			5,495
2024-02-21	E	FLUR	26.89	26.97	26.71	26.97	-0.01	14,843	69	26.50		13,540						49			1,114
2024-02-20	E	FLUR	26.91	26.98	26.78	26.98	0.19	60,626	56	26.00		60,043						152			397