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	FBP	18.23	18.32	17.98	18.08	0.105	719,736	3,840	16.07	19.61
2024-05-02	Z	FBP	17.83	17.995	17.73	17.97	0.30	752,538	3,645	15.65	28.72
2024-05-01	Z	FBP	17.47	18.04	17.43	17.68	0.44	1,079,390	5,544	15.94	19.73
2024-04-30	Z	FBP	17.31	17.485	17.23	17.25	-0.23	775,174	3,715	16.56	27.64
2024-04-29	Z	FBP	17.37	17.54	17.28	17.46	0.22	920,843	5,627	15.23	27.96
2024-04-26	Z	FBP	17.52	17.72	17.22	17.24	-0.34	879,298	4,779	15.51	27.66
2024-04-25	Z	FBP	17.61	17.66	17.25	17.58	-0.12	1,112,968	5,893	16.56	28.17
2024-04-24	Z	FBP	17.12	17.74	17.03	17.70	0.55	1,395,330	4,658	14.43	28.32
2024-04-23	Z	FBP	17.30	17.36	16.95	17.16	-0.08	1,379,018	6,483	14.43	19.38
2024-04-22	Z	FBP	16.94	17.345	16.87	17.23	0.32	971,740	6,151	14.36	19.46
2024-04-19	Z	FBP	16.36	16.92	16.31	16.91	0.48	1,127,422	6,764	14.43	19.38
2024-04-18	Z	FBP	16.34	16.525	16.265	16.44	0.15	1,206,149	4,585	14.43	26.28
2024-04-17	Z	FBP	16.46	16.54	16.25	16.29		672,561	3,475	14.27	26.16
2024-04-16	Z	FBP	16.48	16.49	16.27	16.29	-0.31	613,472	3,428	13.72	19.47
2024-04-15	Z	FBP	16.78	16.94	16.40	16.59	-0.06	674,184	3,274	8.00	19.47
2024-04-12	Z	FBP	16.59	16.74	16.49	16.65	-0.12	695,668	4,005	16.07	19.47
2024-04-11	Z	FBP	16.91	16.985	16.66	16.78	-0.12	794,630	4,144	15.23	19.47
2024-04-10	Z	FBP	17.06	17.145	16.715	16.90	-0.615	1,415,341	5,576	16.07	18.81
2024-04-09	Z	FBP	17.35	17.525	17.245	17.51	0.205	499,968	2,845	15.37	19.08
2024-04-08	Z	FBP	17.36	17.49	17.27	17.31	0.085	607,602	2,943	16.07	17.50
2024-04-05	Z	FBP	17.02	17.29	17.02	17.24	0.14	617,478	2,753	13.72	18.71
2024-04-04	Z	FBP	17.42	17.51	17.08	17.10	-0.05	774,295	3,096	16.76	18.96
2024-04-03	Z	FBP	16.98	17.28	16.98	17.14	0.055	733,488	3,421	15.46	18.98
2024-04-02	Z	FBP	17.15	17.19	16.93	17.09	-0.23	1,020,521	4,532	15.25	17.43
2024-04-01	Z	FBP	17.58	17.58	17.16	17.31	-0.24	932,975	6,467	16.07	17.66
2024-03-29	Z	FBP	17.37	17.575	17.22	17.54	0.13	0	0	17.19	19.22
2024-03-28	Z	FBP	17.37	17.575	17.22	17.54	0.13	1,371,071	4,475	17.19	19.22
2024-03-27	Z	FBP	17.00	17.40	16.935	17.39	0.545	831,463	4,854	16.07	19.22
2024-03-26	Z	FBP	17.06	17.128	16.79	16.85	-0.09	641,540	2,580	16.07	18.73
2024-03-25	Z	FBP	16.87	17.04	16.87	16.94	0.08	617,631	3,159	14.74	18.57
2024-03-22	Z	FBP	17.36	17.45	16.77	16.86	-0.49	835,559	4,035	14.97	18.75
2024-03-21	Z	FBP	17.23	17.48	17.20	17.35	0.29	1,293,081	4,204	16.07	19.36
2024-03-20	Z	FBP	16.45	17.27	16.42	17.06	0.52	1,027,192	4,019	16.07	19.89
2024-03-19	Z	FBP	16.42	16.665	16.42	16.54	0.015	668,475	2,773	16.07	18.34
2024-03-18	Z	FBP	16.54	16.65	16.39	16.52	0.02	945,224	3,788	12.30	18.14
2024-03-15	Z	FBP	16.33	16.64	16.32	16.49	0.13	5,177,358	7,742	14.47	17.89
2024-03-14	Z	FBP	16.70	16.77	16.235	16.35	-0.435	1,671,133	5,986	16.07	18.12
2024-03-13	Z	FBP	16.58	16.86	16.47	16.79	0.185	1,311,981	5,307	16.07	18.90
2024-03-12	Z	FBP	16.81	16.84	16.56	16.61	-0.275	906,502	3,993	16.07	18.23
2024-03-11	Z	FBP	17.13	17.19	16.86	16.88	-0.34	915,672	3,965	16.07	17.50
2024-03-08	Z	FBP	17.47	17.565	17.21	17.21	-0.17	884,039	3,614	16.37	19.07
2024-03-07	Z	FBP	17.55	17.62	17.28	17.39	0.015	773,281	3,437	15.54	18.92
2024-03-06	Z	FBP	17.50	17.705	17.12	17.38	-0.12	1,309,440	5,304	15.44	19.28
2024-03-05	Z	FBP	16.86	17.53	16.86	17.51	0.62	1,676,309	6,824	14.24	19.53
2024-03-04	Z	FBP	16.80	17.04	16.72	16.90	0.105	2,135,297	6,013	14.24	18.46
2024-03-01	Z	FBP	16.90	16.935	16.56	16.81	-0.17	738,715	3,342	15.12	19.53
2024-02-29	Z	FBP	16.91	17.06	16.76	16.98	0.345	927,734	4,087	15.17	18.56
2024-02-28	Z	FBP	16.58	16.785	16.55	16.61	-0.135	971,802	4,180	14.24	19.53
2024-02-27	Z	FBP	16.79	16.93	16.66	16.75	0.08	953,836	4,169	15.09	19.53
2024-02-26	Z	FBP	16.39	16.72	16.36	16.67	0.115	1,070,096	5,065	14.96	19.62
2024-02-23	Z	FBP	16.51	16.73	16.37	16.55	0.02	809,155	3,558	16.07	18.94
2024-02-22	Z	FBP	16.44	16.585	16.34	16.52	0.08	1,225,526	4,634	16.07	18.33
2024-02-21	Z	FBP	16.58	16.645	16.45	16.60	-0.03	1,001,967	3,755	15.04	18.51
2024-02-20	Z	FBP	16.56	16.80	16.545	16.63	-0.11	946,992	3,433	16.07	19.53
2024-02-19	Z	FBP	16.81	16.935	16.61	16.75	-0.19	0	0	15.23	18.70
2024-02-16	Z	FBP	16.81	16.935	16.61	16.75	-0.19	1,039,638	4,259	15.23	18.70
2024-02-15	Z	FBP	16.67	17.095	16.67	16.94	0.37	1,345,441	5,303	16.50	19.53
2024-02-14	Z	FBP	16.63	16.70	16.42	16.59	0.20	1,000,379	4,268	14.75	18.59
2024-02-13	Z	FBP	16.41	16.56	16.12	16.39	-0.56	1,680,652	6,822	16.07	17.79
2024-02-12	Z	FBP	16.86	17.19	16.86	16.96	0.10	1,287,979	4,090	15.16	18.88
2024-02-09	Z	FBP	16.71	16.90	16.47	16.86	0.38	1,291,178	6,030	14.39	19.53
2024-02-08	Z	FBP	16.34	16.64	16.33	16.49	0.01	1,198,447	5,051	14.71	18.33
2024-02-07	Z	FBP	16.39	16.575	16.08	16.48	0.13	1,543,036	5,393	14.74	18.21
2024-02-06	Z	FBP	16.45	16.57	16.19	16.36	-0.105	1,122,615	4,477	14.39	19.53