Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	FAST	66.62	66.99	65.95	66.42	-0.39	2,835,456	27,548	66.13	66.82
2024-05-16	Q	FAST	66.93	67.02	66.231	66.81	-0.18	2,882,329	26,806	66.38	66.81
2024-05-15	Q	FAST	67.23	67.77	66.79	66.98	-0.25	3,174,011	28,796	66.50	67.29
2024-05-14	Q	FAST	67.42	67.79	67.06	67.23	-0.13	2,135,895	24,019	67.01	67.50
2024-05-13	Q	FAST	68.00	68.20	67.07	67.36	-0.52	2,188,686	24,873	67.00	73.81
2024-05-10	Q	FAST	67.70	68.025	67.54	67.88	0.26	2,011,523	20,250	67.56	67.88
2024-05-09	Q	FAST	67.04	67.79	66.81	67.62	0.84	2,646,927	24,151	67.70	68.13
2024-05-08	Q	FAST	66.12	66.82	65.9163	66.78	0.37	3,945,396	32,691	65.90	67.40
2024-05-07	Q	FAST	67.01	67.43	66.38	66.41	-0.33	4,535,180	39,524	65.79	67.12
2024-05-06	Q	FAST	68.26	68.33	66.71	66.74	-1.69	5,403,747	48,863	65.67	66.97
2024-05-03	Q	FAST	68.50	68.95	68.02	68.43	0.34	2,592,954	23,082	68.00	69.01
2024-05-02	Q	FAST	68.51	68.57	67.46	68.09	-0.09	3,080,111	32,346	67.00	68.04
2024-05-01	Q	FAST	67.94	68.775	67.73	68.18	0.24	3,335,137	30,562	68.18	68.94
2024-04-30	Q	FAST	68.46	68.64	67.895	67.94	-0.54	3,076,391	24,175	67.50	67.94
2024-04-29	Q	FAST	68.58	68.815	68.04	68.48	0.31	2,822,398	25,220	68.00	70.22
2024-04-26	Q	FAST	67.75	68.60	67.68	68.17	0.03	2,802,015	24,729	68.17	68.68
2024-04-25	Q	FAST	67.75	68.41	66.96	68.14	0.40	2,711,276	25,749	67.56	74.50
2024-04-24	Q	FAST	66.87	68.205	66.79	67.74	0.62	3,087,382	27,268	68.11	68.72
2024-04-23	Q	FAST	67.96	68.145	67.46	67.51	0.06	3,659,556	33,248	66.83	68.17
2024-04-22	Q	FAST	67.81	67.95	67.20	67.45	-0.12	2,868,589	26,481	67.46	67.86
2024-04-19	Q	FAST	67.67	68.10	67.295	67.57	0.07	3,785,036	31,109	67.50	67.97
2024-04-18	Q	FAST	68.90	69.03	67.365	67.50	-0.98	3,583,476	33,494	67.14	68.04
2024-04-17	Q	FAST	69.23	69.23	67.88	68.48	-0.31	4,217,193	34,900	68.06	68.97
2024-04-16	Q	FAST	69.61	69.81	68.65	68.79	-0.60	3,976,199	33,236	68.30	70.09
2024-04-15	Q	FAST	71.31	71.47	69.11	69.39	-1.06	4,439,837	34,962	68.92	70.14
2024-04-12	Q	FAST	69.54	70.97	69.25	70.45	0.57	6,027,014	48,889	70.00	70.80
2024-04-11	Q	FAST	72.33	73.43	69.45	69.88	-4.86	11,051,584	79,181	69.88	70.35
2024-04-10	Q	FAST	75.57	75.67	74.53	74.74	-1.16	6,405,742	47,369	73.72	74.50
2024-04-09	Q	FAST	76.24	76.575	74.68	75.90	0.01	4,195,361	39,366	67.06	76.22
2024-04-08	Q	FAST	76.32	76.66	75.81	75.89	-0.74	3,104,565	26,051	75.53	76.38
2024-04-05	Q	FAST	75.56	76.87	75.475	76.63	1.46	3,697,861	30,748	75.96	77.49
2024-04-04	Q	FAST	76.89	77.13	75.07	75.17	-1.18	3,975,155	28,591	75.00	76.20
2024-04-03	Q	FAST	76.14	76.67	75.975	76.35	0.05	3,209,210	23,833	75.97	85.97
2024-04-02	Q	FAST	76.55	76.94	76.145	76.30	-0.29	3,251,531	26,246	76.01	77.56
2024-04-01	Q	FAST	77.12	77.14	76.19	76.59	-0.55	2,835,910	21,462	76.02	76.98
2024-03-29	Q	FAST	77.38	78.29	77.025	77.14	-0.14	0	0	77.03	78.20
2024-03-28	Q	FAST	77.38	78.29	77.025	77.14	-0.14	3,016,905	23,741	77.03	78.20
2024-03-27	Q	FAST	77.41	77.51	76.615	77.28	0.50	2,515,954	20,574	77.20	77.25
2024-03-26	Q	FAST	77.15	77.47	76.73	76.78	-0.23	2,189,390	19,012	76.78	77.31
2024-03-25	Q	FAST	77.87	77.96	76.71	77.01	-1.09	2,768,585	21,864	77.05	78.53
2024-03-22	Q	FAST	78.61	78.645	77.835	78.10	-0.32	2,345,303	18,542	68.11	78.12
2024-03-21	Q	FAST	77.60	79.04	77.60	78.42	0.76	3,061,133	23,368	78.44	78.99
2024-03-20	Q	FAST	76.45	77.73	75.98	77.66	1.45	3,538,622	29,086	77.07	78.00
2024-03-19	Q	FAST	75.60	76.31	75.405	76.21	0.51	2,924,778	20,816	75.72	76.72
2024-03-18	Q	FAST	75.75	76.74	75.59	75.70	0.67	3,342,558	25,586	75.50	82.50
2024-03-15	Q	FAST	75.05	75.635	74.725	75.03	-0.24	10,806,766	27,855	75.00	75.97
2024-03-14	Q	FAST	75.69	75.75	74.61	75.27	0.23	2,885,712	22,909	75.00	75.62
2024-03-13	Q	FAST	75.31	75.495	74.81	75.04	-0.22	2,590,688	24,234	74.55	75.57
2024-03-12	Q	FAST	74.46	75.44	74.29	75.26	0.94	2,407,094	22,321	74.93	75.73
2024-03-11	Q	FAST	75.63	75.655	73.69	74.32	-1.31	3,279,609	25,803	74.31	75.65
2024-03-08	Q	FAST	76.13	76.59	75.56	75.63	-0.31	3,217,165	24,452	69.09	76.23
2024-03-07	Q	FAST	74.88	76.25	74.80	75.94	1.62	3,853,583	28,206	75.57	76.35
2024-03-06	Q	FAST	74.16	75.04	73.76	74.32	-0.02	3,614,700	24,216	73.79	74.38
2024-03-05	Q	FAST	74.48	75.34	74.125	74.34	-0.45	3,655,188	28,699	74.00	74.36
2024-03-04	Q	FAST	73.66	75.81	73.65	74.79	1.95	5,814,517	40,241	74.51	74.91
2024-03-01	Q	FAST	73.00	73.025	72.095	72.84	-0.17	3,268,417	26,918	66.62	73.50
2024-02-29	Q	FAST	73.66	73.99	72.47	73.01	-0.55	4,778,669	25,998	72.77	79.51
2024-02-28	Q	FAST	73.15	73.60	72.85	73.56	0.41	2,182,774	20,690	72.33	73.56
2024-02-27	Q	FAST	73.15	73.27	72.74	73.15	0.15	3,271,193	25,464	72.55	81.18
2024-02-26	Q	FAST	72.19	73.185	71.98	73.00	0.82	5,156,402	26,993	72.60	73.80
2024-02-23	Q	FAST	72.40	72.60	71.61	72.18	0.12	2,444,622	22,698	71.70	72.46
2024-02-22	Q	FAST	70.84	72.275	70.75	72.06	1.73	4,971,873	29,547	71.62	72.28
2024-02-21	Q	FAST	70.19	70.50	69.90	70.33	0.25	1,981,741	17,879	69.50	70.33
2024-02-20	Q	FAST	70.40	70.54	69.62	70.08	-0.16	3,099,418	23,637	70.08	70.76