Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	FBAK	194.75	197.00	194.00	194.75	0.15	1,373	35	194.01	194.75
2024-05-06	Q	FBAK	195.00	195.00	193.50	194.60	-0.40	845	25	193.50	194.75
2024-05-03	Q	FBAK	195.00	195.00	194.18	195.00	0.75	389	26	193.40	195.00
2024-05-02	Q	FBAK	199.98	199.98	194.25	194.25	-3.25	41	5	193.40	195.00
2024-05-01	Q	FBAK	200.00	200.00	190.1001	197.50	-2.50	337	26	193.50	199.98
2024-04-30	Q	FBAK	199.9999	200.00	198.15	200.00		42	4	198.20	200.00
2024-04-29	Q	FBAK	198.00	200.00	198.00	200.00	2.04	26	8	198.00	202.00
2024-04-26	Q	FBAK	195.00	197.96	195.00	197.96	3.96	86	5	194.25	198.00
2024-04-25	Q	FBAK	196.96	196.96	193.00	194.00	-2.50	313	20	193.01	200.00
2024-04-24	Q	FBAK	193.25	196.50	193.25	196.50	5.00	31	4	194.00	197.00
2024-04-23	Q	FBAK	199.92	199.92	191.50	191.50	-8.42	669	25	193.00	197.00
2024-04-22	Q	FBAK	200.00	200.00	199.92	199.92	1.545	38	4	195.00	202.00
2024-04-19	Q	FBAK	197.60	199.96	195.04	198.375	0.775	110	13	195.00	199.00
2024-04-18	Q	FBAK	199.00	199.00	195.97	197.60	1.64	64	8	195.00	199.00
2024-04-17	Q	FBAK	198.96	199.00	191.18	195.96	-3.04	745	49	191.35	200.00
2024-04-16	Q	FBAK	201.00	201.00	198.28	199.00	0.01	115	16	192.68	199.00
2024-04-15	Q	FBAK	200.85	200.85	192.56	198.99	1.31	322	26	198.28	202.00
2024-04-12	Q	FBAK	199.96	200.00	193.16	197.68	-0.32	665	13	193.12	202.00
2024-04-11	Q	FBAK	202.00	202.00	197.25	198.00	-0.50	87	7	195.00	203.00
2024-04-10	Q	FBAK	196.00	202.00	195.7525	198.50	4.50	289	24	198.00	202.00
2024-04-09	Q	FBAK	199.97	200.00	194.00	194.00	-5.97	386	22	194.00	196.00
2024-04-08	Q	FBAK	198.50	200.00	198.50	199.97	0.47	236	10	198.50	200.00
2024-04-05	Q	FBAK	200.00	200.00	199.50	199.50	-0.375	89	13	198.50	200.00
2024-04-04	Q	FBAK	199.93	200.08	199.50	199.875	-0.05	1,322	20	198.50	200.00
2024-04-03	Q	FBAK	201.00	201.00	199.50	199.925	0.425	310	15	199.83	200.10
2024-04-02	Q	FBAK	197.00	199.50	195.00	199.50	0.20	308	20	195.00	201.00
2024-04-01	Q	FBAK	200.00	200.50	197.3728	199.30	-0.68	220	14	195.00	201.00
2024-03-29	Q	FBAK	199.98	200.00	199.50	199.98	-0.02	0	0
2024-03-28	Q	FBAK	199.98	200.00	199.50	199.98	-0.02	1,050	15	195.00	201.00
2024-03-27	Q	FBAK	199.75	200.00	198.625	200.00	0.04	310	7	199.50	200.00
2024-03-26	Q	FBAK	199.96	200.00	199.96	199.96	-0.04	91	4	195.00	200.00
2024-03-25	Q	FBAK	200.00	200.46	199.95	200.00	0.05	534	18	195.00	210.00
2024-03-22	Q	FBAK	200.00	200.00	197.00	199.95	1.96	174	8	199.95	200.00
2024-03-21	Q	FBAK	197.59	197.99	196.00	197.99	1.99	283	18	195.01	200.00
2024-03-20	Q	FBAK	196.04	196.25	196.00	196.00	-2.50	204	3	195.01	200.00
2024-03-19	Q	FBAK	200.00	200.00	198.50	198.50		170	22	196.00	199.95
2024-03-18	Q	FBAK	200.00	200.00	195.8825	198.50	-1.47	1,938	19	198.50	200.00
2024-03-15	Q	FBAK	198.00	199.97	195.00	199.97	1.47	80	18	198.00	200.00
2024-03-14	Q	FBAK	193.05	200.00	193.05	198.50	-0.72	108	21	193.05	198.00
2024-03-13	Q	FBAK	196.10	199.85	196.10	199.22	0.795	81	19	193.05	199.25
2024-03-12	Q	FBAK	199.25	199.25	197.70	198.425	-0.575	36	7	193.05	199.15
2024-03-11	Q	FBAK	195.50	199.00	192.50	199.00	3.46	107	14	193.05	200.00
2024-03-08	Q	FBAK	195.04	195.54	195.04	195.54	0.40	23	2	195.04	199.00
2024-03-07	Q	FBAK	199.21	199.21	195.00	195.14	-1.86	30	5	195.04	199.00
2024-03-06	Q	FBAK	195.04	198.99	195.04	197.00	-2.15	630	18	195.00	200.00
2024-03-05	Q	FBAK	195.00	199.21	191.00	199.15	0.15	157	11	192.00	199.25
2024-03-04	Q	FBAK	194.00	199.02	194.00	199.00	9.00	147	15	194.00	199.25
2024-03-01	Q	FBAK	198.96	199.96	190.00	190.00	-9.00	61	6	191.01	199.96
2024-02-29	Q	FBAK	199.50	199.50	198.96	199.00	2.50	61	4	190.00	200.00
2024-02-28	Q	FBAK	199.00	199.99	198.00	199.70	1.70	860	20	198.26	199.99
2024-02-27	Q	FBAK	197.982	199.00	197.00	198.00	0.03	1,353	30	199.00	200.00
2024-02-26	Q	FBAK	196.04	197.97	196.04	197.97	2.27	46	5	196.06	197.99
2024-02-23	Q	FBAK	198.00	198.00	195.00	195.70	-3.00	526	25	195.00	197.97
2024-02-22	Q	FBAK	198.50	200.00	198.50	198.70	0.20	861	33	197.00	200.00
2024-02-21	Q	FBAK	198.54	199.50	198.46	198.50		26	11	196.53	198.50
2024-02-20	Q	FBAK	199.50	199.50	196.15	198.50	-1.00	370	16	199.00	199.25
2024-02-19	Q	FBAK	199.50	199.50	196.00	199.50	0.04	0	0
2024-02-16	Q	FBAK	199.50	199.50	196.00	199.50	0.04	13	4	198.00	199.50
2024-02-15	Q	FBAK	196.96	199.46	196.75	199.46	2.47	192	15	196.00	199.50
2024-02-14	Q	FBAK	199.00	199.00	196.99	196.99	-2.01	241	8	196.00	197.00
2024-02-13	Q	FBAK	198.96	199.00	198.96	199.00	4.00	55	3	192.50	199.00
2024-02-12	Q	FBAK	198.50	198.96	195.00	195.00	-4.00	225	14	195.25	199.00
2024-02-09	Q	FBAK	199.00	199.00	198.50	199.00	0.125	195	7	197.08	199.00