Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	FAF	55.12	55.545	54.35	54.38	0.285	524,366	5,825	53.55	57.95
2024-05-02	Z	FAF	53.89	54.19	53.255	54.09	0.89	620,989	7,918	45.78	65.67
2024-05-01	Z	FAF	53.78	54.185	53.18	53.21	-0.361	872,300	9,315	50.00	65.67
2024-04-30	Z	FAF	53.67	54.11	53.45	53.57	-0.605	603,542	6,131	50.00	65.67
2024-04-29	Z	FAF	54.30	55.28	54.15	54.18	-0.05	745,818	8,294	50.00	62.46
2024-04-26	Z	FAF	54.25	55.10	53.93	54.22	-0.05	851,775	10,495	46.72	80.00
2024-04-25	Z	FAF	55.77	56.13	51.595	54.27	-3.55	1,671,762	12,558	47.86	56.00
2024-04-24	Z	FAF	57.92	58.03	57.05	57.78	-0.41	512,348	8,311	50.00	59.20
2024-04-23	Z	FAF	57.05	58.26	56.9248	58.18	1.10	541,390	7,268	51.00	65.67
2024-04-22	Z	FAF	56.84	57.37	56.37	57.10	0.50	468,263	5,747	51.16	80.00
2024-04-19	Z	FAF	55.32	56.66	55.32	56.58	1.35	434,953	5,602	50.70	62.71
2024-04-18	Z	FAF	55.28	55.545	55.03	55.24	0.26	428,742	5,698	54.69	55.65
2024-04-17	Z	FAF	55.08	55.70	54.885	54.99	-0.14	371,813	5,237	22.00	61.38
2024-04-16	Z	FAF	55.93	56.07	55.10	55.11	-1.00	382,617	5,998	22.14	62.00
2024-04-15	Z	FAF	57.18	57.54	55.875	56.11	-0.94	447,270	5,409	50.00	63.17
2024-04-12	Z	FAF	56.52	57.10	56.52	57.05	0.14	650,327	6,995	56.49	57.46
2024-04-11	Z	FAF	55.19	57.66	55.19	56.87	1.40	1,100,521	9,664	50.99	80.00
2024-04-10	Z	FAF	58.20	58.44	54.805	55.47	-4.60	1,032,990	11,866	22.55	56.51
2024-04-09	Z	FAF	60.77	61.085	59.96	60.07	-0.57	666,502	6,118	59.61	66.07
2024-04-08	Z	FAF	60.84	61.16	60.515	60.62	0.13	456,063	5,192	60.14	61.14
2024-04-05	Z	FAF	60.19	60.615	59.49	60.50	0.25	860,623	8,923	60.21	60.99
2024-04-04	Z	FAF	60.67	61.24	60.00	60.25	0.24	943,079	8,825	58.90	66.75
2024-04-03	Z	FAF	59.42	60.22	59.27	60.00	0.26	740,931	6,636	58.80	70.23
2024-04-02	Z	FAF	59.31	59.78	58.88	59.75	0.02	829,393	7,581	52.48	66.33
2024-04-01	Z	FAF	61.00	61.00	59.54	59.74	-1.36	665,568	6,612	58.55	62.45
2024-03-29	Z	FAF	59.87	61.07	59.81	61.05	1.16	0	0	57.20	67.12
2024-03-28	Z	FAF	59.87	61.07	59.81	61.05	1.16	601,016	4,975	57.20	67.12
2024-03-27	Z	FAF	58.51	59.85	58.36	59.83	1.85	614,712	6,869	57.20	65.23
2024-03-26	Z	FAF	57.68	58.21	57.57	57.99	0.36	624,053	6,376	57.20	63.47
2024-03-25	Z	FAF	58.30	58.84	57.52	57.62	-0.515	593,984	7,553	57.22	58.17
2024-03-22	Z	FAF	59.28	59.28	58.01	58.12	-0.86	539,949	6,218	52.06	58.59
2024-03-21	Z	FAF	57.92	59.03	57.535	59.00	2.51	1,151,527	10,537	50.15	59.28
2024-03-20	Z	FAF	54.88	56.89	54.71	56.49	1.32	816,775	7,578	56.65	63.69
2024-03-19	Z	FAF	54.29	55.21	54.27	55.17	0.83	668,491	5,338	51.50	64.04
2024-03-18	Z	FAF	55.53	55.53	54.33	54.34	-0.91	801,646	5,705	51.50	65.50
2024-03-15	Z	FAF	55.07	55.74	54.71	55.25	-0.195	3,427,841	7,897	54.77	55.73
2024-03-14	Z	FAF	56.24	56.51	55.18	55.45	-1.01	675,869	8,273	54.87	55.84
2024-03-13	Z	FAF	56.23	56.75	56.125	56.46	0.185	583,639	6,003	51.50	65.23
2024-03-12	Z	FAF	56.43	56.70	55.82	56.28	-0.28	491,162	7,763	51.50	59.32
2024-03-11	Z	FAF	55.59	56.72	55.27	56.56	0.77	835,281	8,216	51.50	59.32
2024-03-08	Z	FAF	56.17	56.19	54.93	55.79	-0.44	1,106,148	9,638	55.41	56.17
2024-03-07	Z	FAF	57.75	58.40	56.16	56.23	-1.15	1,233,844	10,022	56.00	59.00
2024-03-06	Z	FAF	58.05	58.20	57.36	57.87	0.19	545,783	7,033	57.37	58.15
2024-03-05	Z	FAF	57.87	58.17	57.40	57.69	-0.31	616,300	7,556	52.76	65.23
2024-03-04	Z	FAF	57.90	58.59	57.47	58.00	-0.595	799,203	8,969	57.59	58.31
2024-03-01	Z	FAF	58.39	58.64	57.7825	58.58	0.17	485,277	5,597	46.64	65.50
2024-02-29	Z	FAF	58.00	58.67	57.79	58.41	0.92	856,038	6,480	52.28	64.53
2024-02-28	Z	FAF	57.32	58.185	57.165	57.46	-0.165	405,357	5,378	51.49	63.56
2024-02-27	Z	FAF	57.68	57.83	57.21	57.62	0.11	511,417	5,541	51.37	64.01
2024-02-26	Z	FAF	57.10	57.705	56.895	57.52	-0.01	503,332	6,207	46.64	70.52
2024-02-23	Z	FAF	57.25	57.96	56.69	57.52	0.325	645,046	6,991	57.05	57.82
2024-02-22	Z	FAF	57.71	57.91	56.78	57.19	-0.48	729,231	7,766	57.19	63.55
2024-02-21	Z	FAF	58.04	58.30	57.40	57.67	-0.43	839,409	7,716	46.41	70.23
2024-02-20	Z	FAF	58.04	58.87	57.78	58.10	-0.54	400,412	5,536	51.85	64.71
2024-02-19	Z	FAF	59.76	60.05	58.59	58.64	-1.59	0	0	53.15	58.89
2024-02-16	Z	FAF	59.76	60.05	58.59	58.64	-1.59	456,442	6,237	53.15	58.89
2024-02-15	Z	FAF	59.04	60.35	58.965	60.23	1.56	493,350	6,072	53.22	66.89
2024-02-14	Z	FAF	59.39	59.39	58.44	58.68	0.12	620,519	7,183	45.73	70.85
2024-02-13	Z	FAF	58.80	59.25	58.23	58.57	-1.67	844,793	8,832	52.57	65.06
2024-02-12	Z	FAF	59.34	60.535	59.11	60.24	1.22	720,793	7,347	37.68	70.23
2024-02-09	Z	FAF	58.70	59.09	57.81	59.02	0.03	986,557	9,235	53.58	59.39
2024-02-08	Z	FAF	59.49	60.91	58.57	58.99	-0.52	1,082,227	11,336	53.57	59.38
2024-02-07	Z	FAF	59.61	60.07	58.76	59.49	0.16	999,374	9,003	47.56	70.55
2024-02-06	Z	FAF	59.02	59.81	58.46	59.33	0.59	874,428	8,008	53.02	68.00
2024-02-05	Z	FAF	59.96	60.21	58.685	58.74	-1.83	930,701	8,861	37.38	70.55