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	Z	FC	38.95	38.95	37.8654	38.19	-0.72	48,757	892	37.78	38.61
2024-05-16	Z	FC	38.69	39.05	38.59	38.91	0.11	30,192	744	38.49	39.32
2024-05-15	Z	FC	38.95	38.95	38.41	38.66	0.02	43,152	909	38.27	51.50
2024-05-14	Z	FC	39.11	39.30	38.60	38.64	-0.02	54,592	872	38.25	48.84
2024-05-13	Z	FC	38.72	39.395	38.55	38.62	0.245	68,196	834	31.10	39.04
2024-05-10	Z	FC	39.34	39.34	38.32	38.46	-0.75	34,512	573	36.69	42.69
2024-05-09	Z	FC	39.31	39.33	38.825	39.16	0.23	39,915	432	38.77	39.61
2024-05-08	Z	FC	39.24	39.405	38.77	38.97	-0.60	66,122	695	36.69	43.26
2024-05-07	Z	FC	40.00	40.225	39.51	39.52	-0.36	34,512	419	39.10	39.95
2024-05-06	Z	FC	39.89	40.11	39.74	39.95	0.41	25,792	707	39.52	40.37
2024-05-03	Z	FC	39.99	40.13	39.42	39.53	-0.405	62,710	842	36.69	43.26
2024-05-02	Z	FC	39.28	39.94	39.12	39.83	0.88	58,426	753	34.83	45.30
2024-05-01	Z	FC	39.15	39.485	38.97	38.97	0.14	54,682	868	38.86	39.53
2024-04-30	Z	FC	39.49	39.63	38.68	38.94	-0.56	167,951	842	36.69	43.26
2024-04-29	Z	FC	39.50	39.895	39.20	39.57	0.08	64,230	761	34.24	45.14
2024-04-26	Z	FC	39.65	39.65	38.82	39.54	0.20	49,660	536	39.16	46.95
2024-04-25	Z	FC	39.41	39.85	38.36	39.33	-0.18	131,644	1,083	34.21	44.85
2024-04-24	Z	FC	40.14	40.50	39.56	39.58	-0.70	101,459	1,232	30.27	63.71
2024-04-23	Z	FC	39.84	40.78	39.84	40.30	0.43	97,365	1,249	35.15	45.48
2024-04-22	Z	FC	39.58	40.48	39.42	39.91	0.47	114,731	1,464	39.47	49.05
2024-04-19	Z	FC	38.50	39.52	38.32	39.48	1.54	133,004	1,713	39.03	39.85
2024-04-18	Z	FC	38.53	38.98	37.38	37.98	-0.19	132,669	1,356	36.69	42.05
2024-04-17	Z	FC	38.43	38.80	37.53	38.20	-0.10	144,609	1,194	37.82	61.13
2024-04-16	Z	FC	38.54	38.96	38.05	38.35	-0.6475	93,948	1,168	38.05	61.23
2024-04-15	Z	FC	39.175	39.91	38.61	38.99	0.05	94,521	960	38.59	61.95
2024-04-12	Z	FC	39.51	40.06	38.81	38.94	-0.86	109,547	1,540	38.48	39.30
2024-04-11	Z	FC	38.46	40.71	38.46	39.91	1.51	101,970	1,489	39.51	63.27
2024-04-10	Z	FC	39.90	40.64	38.02	38.41	-1.96	144,814	1,576	37.94	38.76
2024-04-09	Z	FC	38.38	40.51	38.38	40.46	2.21	172,367	1,418	40.07	51.50
2024-04-08	Z	FC	38.13	39.17	37.91	38.28	0.37	148,308	1,552	37.89	38.70
2024-04-05	Z	FC	37.40	38.29	37.33	38.07	0.715	86,242	863	37.66	38.47
2024-04-04	Z	FC	38.42	39.07	37.14	37.35	-0.72	113,234	1,205	36.99	59.63
2024-04-03	Z	FC	37.00	38.74	36.6101	38.13	0.82	129,954	1,866	37.81	38.62
2024-04-02	Z	FC	37.09	37.66	36.845	37.23	-0.45	273,622	1,543	36.82	37.62
2024-04-01	Z	FC	39.45	39.45	37.075	37.60	-1.68	104,987	1,283	37.15	37.96
2024-03-29	Z	FC	35.66	39.54	34.16	39.26	0.94	0	0	38.86	39.68
2024-03-28	Z	FC	35.66	39.54	34.16	39.26	0.94	312,976	1,951	38.86	39.68
2024-03-27	Z	FC	39.24	39.77	37.935	38.30	-0.74	185,357	1,906	34.26	38.80
2024-03-26	Z	FC	39.01	39.58	38.35	39.00	0.12	62,105	1,089	38.65	39.48
2024-03-25	Z	FC	40.00	40.09	38.89	38.90	-0.809	82,325	923	38.53	62.88
2024-03-22	Z	FC	40.25	40.26	39.67	39.72	-0.60	40,300	698	39.29	40.12
2024-03-21	Z	FC	40.44	40.91	40.16	40.35	-0.05	61,003	753	39.98	40.81
2024-03-20	Z	FC	39.29	40.46	39.00	40.37	1.405	67,318	763	40.05	40.89
2024-03-19	Z	FC	39.30	39.39	38.71	39.05	-0.455	39,051	579	15.70	44.50
2024-03-18	Z	FC	39.24	39.95	39.24	39.52	0.295	69,250	714	35.09	43.87
2024-03-15	Z	FC	38.89	39.29	38.89	39.25	0.24	73,234	636	38.84	39.66
2024-03-14	Z	FC	39.10	39.82	38.8703	39.05	-0.15	38,265	598	38.57	39.40
2024-03-13	Z	FC	38.83	39.30	38.83	39.21	0.28	63,713	780	15.60	45.59
2024-03-12	Z	FC	39.15	39.53	38.95	38.95	-0.16	30,923	535	15.67	45.59
2024-03-11	Z	FC	39.37	39.37	38.49	39.15	-0.58	41,287	471	34.26	44.42
2024-03-08	Z	FC	40.25	40.64	39.45	39.70	-0.15	77,247	971	35.11	44.47
2024-03-07	Z	FC	39.59	40.33	39.50	39.93	0.45	80,459	922	35.10	44.72
2024-03-06	Z	FC	38.56	39.76	38.56	39.49	1.16	75,069	911	34.10	44.27
2024-03-05	Z	FC	37.74	38.40	37.07	38.37	0.555	109,636	1,028	15.25	45.59
2024-03-04	Z	FC	38.25	38.39	37.53	37.75	-0.53	36,790	803	15.12	45.59
2024-03-01	Z	FC	37.86	38.23	37.77	38.215	0.035	47,010	804	15.30	61.18
2024-02-29	Z	FC	37.97	38.67	37.77	38.18	0.26	41,907	719	15.24	60.92
2024-02-28	Z	FC	39.12	39.12	37.86	37.94	-1.63	70,957	554	15.18	60.72
2024-02-27	Z	FC	39.50	39.67	38.89	39.52	-0.07	62,307	730	15.64	62.54
2024-02-26	Z	FC	37.83	39.57	37.67	39.56	1.87	79,459	1,143	15.80	63.20
2024-02-23	Z	FC	37.79	38.34	37.60	37.69	-0.42	205,207	1,799	15.10	60.40
2024-02-22	Z	FC	38.22	38.435	37.725	38.07	-0.28	58,507	898	15.25	60.99
2024-02-21	Z	FC	38.69	38.69	37.905	38.26	-0.51	35,989	516	15.26	61.00
2024-02-20	Z	FC	39.44	39.71	38.53	38.69	-1.24	48,603	647	15.50	61.98
2024-02-19	Z	FC	39.61	40.44	39.55	39.86	0.08	0	0	37.96	63.93