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	FCAL	48.99	49.16	48.9368	49.10	-0.12	10,111	80	40.45	58.21
2024-04-30	Q	FCAL	49.06	49.11	48.95	49.10	0.06	28,320	135	40.56	58.36
2024-04-29	Q	FCAL	49.04	49.10	48.99	49.04	0.08	17,680	88	40.59	58.64
2024-04-26	Q	FCAL	48.97	49.05	48.9101	49.00	-0.0439	12,764	90	40.50	58.26
2024-04-25	Q	FCAL	49.07	49.07	48.901	49.04	-0.16	13,192	59	40.54	58.34
2024-04-24	Q	FCAL	49.1246	49.1246	49.008	49.11	-0.06	10,371	69	40.61	58.44
2024-04-23	Q	FCAL	49.03	49.22	49.03	49.14	0.0106	20,303	163	40.65	58.48
2024-04-22	Q	FCAL	49.18	49.30	49.18	49.2694	0.05	34,502	167	40.71	58.82
2024-04-19	Q	FCAL	49.2598	49.26	49.14	49.22		10,807	71	40.66	58.50
2024-04-18	Q	FCAL	49.18	49.24	49.14	49.23	0.0892	21,129	53	40.69	58.56
2024-04-17	Q	FCAL	49.09	49.23	49.09	49.14	-0.08	6,615	101	40.62	58.45
2024-04-16	Q	FCAL	49.30	49.30	49.15	49.22	-0.16	19,456	69	40.73	58.60
2024-04-15	Q	FCAL	49.27	49.33	49.22	49.325	-0.015	14,316	49	40.69	58.56
2024-04-12	Q	FCAL	49.40	49.40	49.29	49.34	0.14	14,880	119	40.78	58.69
2024-04-11	Q	FCAL	49.15	49.2599	49.15	49.16	0.10	5,494	43	40.69	58.56
2024-04-10	Q	FCAL	49.28	49.29	49.15	49.15	-0.165	4,232	50	40.75	58.62
2024-04-09	Q	FCAL	49.29	49.61	49.29	49.37	0.1449	23,552	62	40.79	58.70
2024-04-08	Q	FCAL	49.31	49.31	49.2244	49.275	-0.03	22,603	79	40.69	58.56
2024-04-05	Q	FCAL	49.37	49.37	49.306	49.34	-0.03	5,683	35	40.77	58.66
2024-04-04	Q	FCAL	49.42	49.42	49.32	49.37	0.07	9,515	59	48.42	58.73
2024-04-03	Q	FCAL	49.25	49.34	49.24	49.32	-0.0201	13,854	78	40.71	58.58
2024-04-02	Q	FCAL	49.53	49.55	49.35	49.36	-0.21	8,778	79	48.43	58.86
2024-04-01	Q	FCAL	49.68	49.68	49.53	49.57	-0.06	5,120	51	40.97	58.95
2024-03-29	Q	FCAL	49.75	49.75	49.62	49.65	0.02	0	0	48.66	59.02
2024-03-28	Q	FCAL	49.75	49.75	49.62	49.65	0.02	74,802	106	48.66	59.02
2024-03-27	Q	FCAL	49.63	49.66	49.58	49.63	-0.02	38,443	45	48.67	59.04
2024-03-26	Q	FCAL	49.70	49.70	49.61	49.65	-0.06	22,257	149	41.02	59.01
2024-03-25	Q	FCAL	49.70	49.71	49.645	49.71	-0.02	76,652	113	40.87	59.35
2024-03-22	Q	FCAL	49.80	49.80	49.64	49.70	-0.025	20,225	84	41.07	59.33
2024-03-21	Q	FCAL	49.74	49.74	49.6785	49.70	0.015	9,356	77	41.08	59.11
2024-03-20	Q	FCAL	49.83	49.83	49.73	49.79	-0.01	10,485	68	41.18	59.25
2024-03-19	Q	FCAL	49.72	49.83	49.7111	49.80	-0.01	9,224	49	41.10	59.13
2024-03-18	Q	FCAL	49.83	49.83	49.73	49.81	-0.095	15,369	50	40.95	59.45
2024-03-15	Q	FCAL	49.85	49.88	49.77	49.825	-0.045	239,402	86	41.20	59.27
2024-03-14	Q	FCAL	49.88	49.88	49.80	49.835	-0.14	173,418	54	41.21	59.29
2024-03-13	Q	FCAL	50.01	50.01	49.925	49.95	0.03	12,897	55	41.28	59.38
2024-03-12	Q	FCAL	49.92	49.95	49.88	49.92	0.02	8,805	49	41.25	59.35
2024-03-11	Q	FCAL	49.99	49.99	49.8781	49.93	-0.021	16,889	79	41.29	59.40
2024-03-08	Q	FCAL	49.98	49.98	49.8701	49.93	0.02	9,421	61	41.23	59.33
2024-03-07	Q	FCAL	49.90	49.91	49.87	49.91	0.10	20,361	53	41.24	59.34
2024-03-06	Q	FCAL	49.74	49.85	49.74	49.81	0.005	16,886	64	41.19	59.26
2024-03-05	Q	FCAL	49.86	49.86	49.78	49.82	0.065	11,945	87	41.18	59.25
2024-03-04	Q	FCAL	49.76	49.78	49.7001	49.755	-0.01	16,989	92	41.14	59.20
2024-03-01	Q	FCAL	49.705	49.84	49.6982	49.78	0.01	22,898	108	41.12	59.18
2024-02-29	Q	FCAL	49.80	49.80	49.7232	49.77	0.05	11,493	82	41.14	59.20
2024-02-28	Q	FCAL	49.76	49.77	49.71	49.72	0.0199	16,706	93	41.12	59.15
2024-02-27	Q	FCAL	49.70	49.7182	49.60	49.71	-0.08	8,851	71	41.01	59.00
2024-02-26	Q	FCAL	49.80	49.80	49.6327	49.68	-0.0148	18,023	62	41.07	59.33
2024-02-23	Q	FCAL	49.73	49.73	49.6199	49.69	0.1299	4,351	32	45.22	58.69
2024-02-22	Q	FCAL	49.70	49.70	49.54	49.56	-0.1052	8,108	43	41.00	59.71
2024-02-21	Q	FCAL	49.70	49.78	49.62	49.73	0.13	35,928	125	41.06	59.32
2024-02-20	Q	FCAL	49.63	49.77	49.63	49.66	0.1085	12,134	58	41.14	59.20
2024-02-19	Q	FCAL	49.70	49.7184	49.61	49.64	0.035	0	0	41.07	59.09
2024-02-16	Q	FCAL	49.70	49.7184	49.61	49.64	0.035	8,721	70	41.07	59.09
2024-02-15	Q	FCAL	49.76	49.76	49.64	49.64	0.005	36,600	195	41.06	59.08
2024-02-14	Q	FCAL	49.60	49.6658	49.58	49.645	0.03	9,816	31	41.06	59.08
2024-02-13	Q	FCAL	49.66	49.73	49.55	49.60	-0.17	31,872	137	41.00	58.99
2024-02-12	Q	FCAL	49.69	49.79	49.69	49.74	0.0401	17,697	56	41.12	59.15
2024-02-09	Q	FCAL	49.749	49.749	49.6679	49.67	-0.0099	3,941	24	41.11	59.14
2024-02-08	Q	FCAL	49.64	49.73	49.64	49.73	0.0777	3,109	30	41.09	59.37
2024-02-07	Q	FCAL	49.74	49.74	49.62	49.62	0.09	8,291	58	41.09	59.37
2024-02-06	Q	FCAL	49.60	49.71	49.60	49.63	-0.04	12,250	42	41.03	59.27
2024-02-05	Q	FCAL	49.81	49.8199	49.58	49.67	-0.25	18,382	76	41.05	59.07