Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FBSI	25.24	25.24	25.24	25.24		40	1	24.15	25.25
2024-04-30	Q	FBSI				25.24				24.15	25.25
2024-04-29	Q	FBSI	25.24	25.24	25.24	25.24	0.64	400	2	24.15	28.75
2024-04-26	Q	FBSI	24.60	24.60	24.60	24.60		1	1	24.15	25.24
2024-04-25	Q	FBSI	24.60	24.60	24.60	24.60	-0.62	544	3	24.15	25.24
2024-04-24	Q	FBSI				25.22				24.15	25.24
2024-04-23	Q	FBSI				25.22				24.16	25.24
2024-04-22	Q	FBSI	25.22	25.22	25.22	25.22	-0.02	146	1	24.15	25.24
2024-04-19	Q	FBSI				25.24				24.15	25.24
2024-04-18	Q	FBSI				25.24				24.15	25.24
2024-04-17	Q	FBSI				25.24				24.16	25.24
2024-04-16	Q	FBSI	25.24	25.24	25.24	25.24		20	1	24.15	25.24
2024-04-15	Q	FBSI	25.24	25.24	25.24	25.24	0.59	206	4	24.16	25.24
2024-04-12	Q	FBSI				24.65				24.15	25.24
2024-04-11	Q	FBSI				24.65				24.15	25.24
2024-04-10	Q	FBSI				24.65				24.15	25.24
2024-04-09	Q	FBSI				24.65				24.15	25.24
2024-04-08	Q	FBSI	24.65	24.7975	24.65	24.65	-2.35	2,500	6	24.15	25.24
2024-04-05	Q	FBSI				27.00				24.40	30.47
2024-04-04	Q	FBSI				27.00				24.40	26.50
2024-04-03	Q	FBSI				27.00				24.40	27.00
2024-04-02	Q	FBSI				27.00				24.40	27.00
2024-04-01	Q	FBSI	27.00	27.00	27.00	27.00		19	3	24.40	27.00
2024-03-29	Q	FBSI	25.30	27.00	25.30	27.00	1.85	0	0
2024-03-28	Q	FBSI	25.30	27.00	25.30	27.00	1.85	200	2	24.15	27.00
2024-03-27	Q	FBSI	25.05	25.50	25.05	25.50	0.49	350	2	25.01	26.00
2024-03-26	Q	FBSI				25.01				25.01	26.00
2024-03-25	Q	FBSI				25.01				25.01	26.00
2024-03-22	Q	FBSI	26.00	26.00	25.01	25.01	-0.99	249	2	25.01	26.00
2024-03-21	Q	FBSI				26.00				25.01	26.00
2024-03-20	Q	FBSI				26.00				25.01	26.00
2024-03-19	Q	FBSI				26.00				25.01	26.00
2024-03-18	Q	FBSI				26.00				25.01	26.00
2024-03-15	Q	FBSI				26.00				25.01	26.00
2024-03-14	Q	FBSI				26.00				25.01	26.00
2024-03-13	Q	FBSI				26.00				25.01	26.00
2024-03-12	Q	FBSI	26.00	26.00	26.00	26.00		40	1	25.01	26.00
2024-03-11	Q	FBSI				26.00				25.01	26.00
2024-03-08	Q	FBSI	26.00	26.00	26.00	26.00		46	2	25.01	26.00
2024-03-07	Q	FBSI	26.00	26.00	26.00	26.00	0.99	144	2	25.01	26.00
2024-03-06	Q	FBSI	25.01	25.01	25.01	25.01	-1.35	4,263	1	25.01	26.00
2024-03-05	Q	FBSI	26.36	26.36	26.36	26.36	-1.64	300	3	25.01	28.05
2024-03-04	Q	FBSI				28.00				26.36	28.05
2024-03-01	Q	FBSI				28.00				26.36	28.05
2024-02-29	Q	FBSI				28.00				26.36	30.00
2024-02-28	Q	FBSI	28.00	28.00	28.00	28.00	-1.00	200	2	26.36	30.05
2024-02-27	Q	FBSI	28.01	29.00	26.36	29.00	-2.75	1,000	4	28.00	32.00
2024-02-26	Q	FBSI	32.20	32.20	31.75	31.75	-0.45	1,158	2	28.00	38.00
2024-02-23	Q	FBSI	32.20	32.20	32.20	32.20		8	1	28.00	38.00
2024-02-22	Q	FBSI	32.00	32.20	32.00	32.20	0.20	967	5	28.00	38.00
2024-02-21	Q	FBSI	32.00	32.00	32.00	32.00		1	1	28.00	32.00
2024-02-20	Q	FBSI	31.97	32.00	31.97	32.00		200	2	28.00	32.00
2024-02-19	Q	FBSI				32.00
2024-02-16	Q	FBSI				32.00				28.00	32.00
2024-02-15	Q	FBSI				32.00				28.00	32.00
2024-02-14	Q	FBSI	32.00	32.00	32.00	32.00		18	1	28.00	32.00
2024-02-13	Q	FBSI				32.00				28.00	32.00
2024-02-12	Q	FBSI	32.00	32.00	32.00	32.00		5	1	28.00	32.00
2024-02-09	Q	FBSI				32.00				28.00	32.00
2024-02-08	Q	FBSI	32.00	32.00	32.00	32.00	0.85	100	1	28.00	32.00
2024-02-07	Q	FBSI	31.15	31.15	31.15	31.15		400	1	28.00	32.00
2024-02-06	Q	FBSI				31.15				28.00	32.00
2024-02-05	Q	FBSI				31.15				28.01	32.00