Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	FBK	37.78	37.90	37.01	37.03	-0.89	109,091	1,635	14.87	52.35
2024-04-26	Z	FBK	37.73	38.34	37.69	37.90	-0.07	104,031	1,760	31.31	52.13
2024-04-25	Z	FBK	38.05	38.08	37.26	37.93	-0.54	122,757	1,322	15.18	52.13
2024-04-24	Z	FBK	38.09	38.465	37.78	38.42	-0.23	88,893	1,225	15.38	52.13
2024-04-23	Z	FBK	37.66	38.79	37.141	38.66	1.01	155,121	2,030	15.43	52.13
2024-04-22	Z	FBK	36.75	37.745	36.52	37.65	1.28	219,935	2,738	28.15	52.13
2024-04-19	Z	FBK	35.45	36.45	35.45	36.41	0.89	310,313	3,382	31.05	52.13
2024-04-18	Z	FBK	35.67	36.01	35.47	35.56	-0.07	186,547	2,281	31.31	39.76
2024-04-17	Z	FBK	36.31	36.54	35.50	35.64	-0.48	280,649	1,935	14.24	39.89
2024-04-16	Z	FBK	34.00	36.58	33.35	36.15	1.58	493,764	3,155	14.54	39.24
2024-04-15	Z	FBK	34.70	35.13	34.23	34.63	0.15	211,685	1,957	31.40	38.58
2024-04-12	Z	FBK	34.46	34.80	34.46	34.48	-0.43	126,051	1,495	31.31	52.13
2024-04-11	Z	FBK	34.79	35.265	34.45	34.94	0.23	85,746	1,521	13.97	52.13
2024-04-10	Z	FBK	35.40	35.40	34.27	34.69	-1.99	152,087	1,584	31.31	52.13
2024-04-09	Z	FBK	36.76	37.05	36.43	36.61	-0.09	75,431	1,017	14.66	52.35
2024-04-08	Z	FBK	36.24	36.88	36.24	36.67	0.64	120,188	1,319	31.31	52.13
2024-04-05	Z	FBK	35.55	36.27	35.42	36.12	0.36	105,887	1,266	31.31	52.35
2024-04-04	Z	FBK	36.50	36.92	35.73	35.83	-0.21	160,306	1,515	35.11	52.13
2024-04-03	Z	FBK	35.66	36.21	35.66	36.04	-0.051	138,029	1,766	35.32	52.13
2024-04-02	Z	FBK	36.20	36.42	35.9225	36.10	-0.70	135,675	1,282	31.28	36.82
2024-04-01	Z	FBK	37.97	37.97	36.63	36.85	-0.84	122,681	1,909	36.42	37.19
2024-03-29	Z	FBK	37.61	38.39	37.205	37.66	0.05	0	0	36.91	38.41
2024-03-28	Z	FBK	37.61	38.39	37.205	37.66	0.05	143,652	1,022	36.91	38.41
2024-03-27	Z	FBK	36.32	37.70	36.299	37.65	1.71	98,320	964	14.93	38.40
2024-03-26	Z	FBK	36.41	36.41	35.84	35.96	-0.08	82,713	1,106	31.31	52.13
2024-03-25	Z	FBK	36.58	37.33	35.97	36.03	-0.32	103,833	1,020	35.69	36.45
2024-03-22	Z	FBK	37.54	37.54	36.35	36.36	-0.90	79,372	1,025	35.96	36.73
2024-03-21	Z	FBK	37.17	37.84	36.59	37.25	1.29	192,150	2,020	31.31	52.13
2024-03-20	Z	FBK	34.17	36.37	34.1329	35.94	1.56	123,809	1,570	35.65	36.41
2024-03-19	Z	FBK	34.34	34.70	34.32	34.40	0.06	79,158	952	31.31	44.00
2024-03-18	Z	FBK	34.80	35.00	34.31	34.33	-0.57	91,744	1,029	25.00	52.35
2024-03-15	Z	FBK	34.41	35.18	34.41	34.88	0.47	307,855	1,189	34.50	35.26
2024-03-14	Z	FBK	35.08	35.19	34.2343	34.47	-1.03	137,286	1,312	34.04	34.79
2024-03-13	Z	FBK	35.46	36.125	35.32	35.44	-0.21	82,476	995	31.31	52.13
2024-03-12	Z	FBK	36.22	36.22	35.38	35.68	-0.70	69,782	963	14.27	52.13
2024-03-11	Z	FBK	36.56	36.7327	36.255	36.39	-0.295	67,119	1,366	31.31	52.13
2024-03-08	Z	FBK	37.04	37.11	36.5301	36.64	0.238	104,446	1,746	31.31	52.13
2024-03-07	Z	FBK	36.21	36.75	35.9701	36.44	0.52	70,190	927	14.52	52.13
2024-03-06	Z	FBK	36.12	36.55	35.24	35.94	-0.01	83,771	1,293	14.39	52.13
2024-03-05	Z	FBK	34.77	36.26	34.32	35.96	1.07	87,652	1,234	14.40	52.13
2024-03-04	Z	FBK	35.03	35.75	34.79	34.91	-0.16	62,651	1,368	31.31	44.00
2024-03-01	Z	FBK	35.17	35.48	34.70	35.00	-0.64	87,432	1,204	14.02	52.13
2024-02-29	Z	FBK	35.69	36.28	35.31	35.64	0.741	105,689	1,387	14.26	52.13
2024-02-28	Z	FBK	34.73	35.18	34.73	34.85	-0.305	63,662	938	31.31	52.13
2024-02-27	Z	FBK	35.43	35.795	35.06	35.15	-0.09	63,694	942	14.06	52.13
2024-02-26	Z	FBK	35.27	35.68	34.8307	35.26	-0.38	90,855	1,466	26.62	52.35
2024-02-23	Z	FBK	35.72	36.275	35.19	35.60	-0.20	66,041	911	31.31	39.54
2024-02-22	Z	FBK	35.95	36.00	35.30	35.79	-0.38	120,177	1,438	31.31	52.13
2024-02-21	Z	FBK	36.76	36.76	35.88	36.12	-0.75	115,088	1,382	26.62	52.13
2024-02-20	Z	FBK	36.68	37.545	36.68	36.83	-0.60	105,382	1,288	31.31	52.13
2024-02-19	Z	FBK	37.23	37.6288	36.85	37.39	-0.28	0	0	26.62	59.79
2024-02-16	Z	FBK	37.23	37.6288	36.85	37.39	-0.28	101,257	1,016	26.62	59.79
2024-02-15	Z	FBK	36.11	37.79	36.11	37.60	1.912	136,247	1,323	26.62	52.13
2024-02-14	Z	FBK	35.79	35.88	35.1901	35.74	0.62	118,118	1,134	26.62	52.13
2024-02-13	Z	FBK	35.61	36.33	34.62	35.17	-1.86	169,861	1,856	25.00	52.13
2024-02-12	Z	FBK	36.35	37.62	36.35	37.07	0.75	121,372	1,505	32.07	41.22
2024-02-09	Z	FBK	35.77	36.61	35.315	36.49	0.80	130,944	1,309	31.33	41.22
2024-02-08	Z	FBK	35.33	35.82	35.035	35.71	0.17	155,100	1,669	31.33	52.35
2024-02-07	Z	FBK	35.91	35.91	34.65	35.57	-0.45	126,389	1,394	14.24	52.35
2024-02-06	Z	FBK	35.90	36.28	35.56	35.99	0.03	159,790	1,998	14.30	40.87
2024-02-05	Z	FBK	36.19	36.4139	35.58	35.95	-0.89	137,507	1,292	14.45	52.13
2024-02-02	Z	FBK	36.06	37.16	35.9645	36.80	-0.27	133,691	1,621	14.70	48.32
2024-02-01	Z	FBK	37.49	37.93	35.76	37.08	-0.24	249,667	1,885	25.00	48.32
2024-01-31	Z	FBK	38.40	39.06	37.04	37.25	-2.12	163,874	1,507	14.90	48.32
2024-01-30	Z	FBK	39.47	39.51	38.77	39.33	-0.12	82,709	843	15.74	48.32