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	FCF	13.80	13.84	13.60	13.67	0.085	355,049	1,691	12.10	14.80
2024-05-02	Z	FCF	13.42	13.625	13.419	13.59	0.23	377,698	2,464	12.09	15.00
2024-05-01	Z	FCF	13.35	13.72	13.33	13.48	0.30	467,262	2,261	12.65	14.80
2024-04-30	Z	FCF	13.28	13.36	13.16	13.19	-0.20	360,669	1,836	10.59	14.69
2024-04-29	Z	FCF	13.54	13.64	13.38	13.39	-0.17	363,722	2,787	13.40	14.92
2024-04-26	Z	FCF	13.53	13.67	13.43	13.55	-0.02	396,922	2,044	10.95	15.04
2024-04-25	Z	FCF	13.47	13.58	13.25	13.56	-0.17	781,718	2,507	11.39	15.04
2024-04-24	Z	FCF	13.40	13.75	13.27	13.74	0.149	478,826	2,797	10.19	15.04
2024-04-23	Z	FCF	13.51	13.86	13.30	13.58	0.30	813,323	3,798	10.17	15.04
2024-04-22	Z	FCF	13.20	13.42	13.11	13.29	0.095	578,067	3,629	10.17	15.28
2024-04-19	Z	FCF	12.74	13.22	12.74	13.20	0.42	782,239	3,177	10.92	15.28
2024-04-18	Z	FCF	12.56	12.855	12.56	12.79	0.165	482,590	2,869	11.35	14.17
2024-04-17	Z	FCF	12.69	12.76	12.595	12.62	0.10	454,976	2,854	10.99	14.07
2024-04-16	Z	FCF	12.48	12.63	12.41	12.53	-0.105	731,767	2,642	11.26	14.80
2024-04-15	Z	FCF	12.78	12.87	12.51	12.635	-0.105	453,740	4,517	11.30	14.01
2024-04-12	Z	FCF	12.64	12.75	12.61	12.74	-0.02	467,040	2,451	10.17	14.06
2024-04-11	Z	FCF	12.84	12.90	12.68	12.77	-0.05	447,117	2,549	11.35	14.71
2024-04-10	Z	FCF	13.10	13.10	12.60	12.81	-0.62	624,894	3,204	11.38	14.68
2024-04-09	Z	FCF	13.41	13.48	13.34	13.43	0.091	276,963	1,885	12.09	14.84
2024-04-08	Z	FCF	13.34	13.445	13.31	13.34	0.07	404,460	2,330	10.17	14.00
2024-04-05	Z	FCF	13.30	13.40	13.23	13.27	-0.065	386,027	2,555	13.27	14.96
2024-04-04	Z	FCF	13.51	13.615	13.28	13.34		546,503	2,563	10.17	14.95
2024-04-03	Z	FCF	13.47	13.545	13.305	13.34	-0.15	434,179	2,040	13.07	14.77
2024-04-02	Z	FCF	13.50	13.63	13.34	13.49	-0.155	694,778	3,730	11.98	13.76
2024-04-01	Z	FCF	13.97	13.97	13.59	13.64	-0.28	538,269	2,589	13.37	13.91
2024-03-29	Z	FCF	13.80	13.97	13.70	13.92	0.11	0	0	13.64	15.28
2024-03-28	Z	FCF	13.80	13.97	13.70	13.92	0.11	705,135	2,162	13.64	15.28
2024-03-27	Z	FCF	13.41	13.81	13.33	13.80	0.47	355,008	1,693	12.18	15.05
2024-03-26	Z	FCF	13.61	13.62	13.32	13.33	-0.19	315,776	1,360	12.00	13.63
2024-03-25	Z	FCF	13.51	13.675	13.495	13.52	0.025	302,196	1,737	12.01	15.12
2024-03-22	Z	FCF	13.70	13.78	13.44	13.50	-0.18	425,287	2,454	11.96	15.06
2024-03-21	Z	FCF	13.50	13.71	13.49	13.68	0.24	567,722	2,636	12.19	14.08
2024-03-20	Z	FCF	12.94	13.565	12.94	13.44	0.43	461,768	2,717	12.02	15.01
2024-03-19	Z	FCF	12.98	13.14	12.98	13.01	-0.005	320,001	1,607	11.88	14.61
2024-03-18	Z	FCF	13.19	13.20	12.965	13.02	-0.13	451,732	2,006	11.66	14.95
2024-03-15	Z	FCF	12.96	13.28	12.96	13.16	0.20	1,808,362	2,995	10.17	14.57
2024-03-14	Z	FCF	13.18	13.265	12.87	12.97	-0.33	470,640	2,955	11.60	14.39
2024-03-13	Z	FCF	13.31	13.515	13.235	13.31	0.01	408,046	2,644	11.78	14.91
2024-03-12	Z	FCF	13.47	13.53	13.31	13.31	-0.23	359,606	1,812	11.87	14.86
2024-03-11	Z	FCF	13.44	13.625	13.40	13.54	0.07	331,680	2,245	12.07	15.09
2024-03-08	Z	FCF	13.70	13.74	13.47	13.47	-0.10	422,508	2,134	12.95	14.99
2024-03-07	Z	FCF	13.74	13.80	13.50	13.57	0.02	417,005	2,228	12.11	15.05
2024-03-06	Z	FCF	13.59	13.79	13.23	13.53	-0.075	641,805	2,681	11.94	15.01
2024-03-05	Z	FCF	13.14	13.68	13.14	13.61	0.42	627,308	2,446	12.15	15.14
2024-03-04	Z	FCF	13.14	13.37	13.12	13.19	0.16	604,037	3,452	11.97	15.28
2024-03-01	Z	FCF	12.91	13.05	12.76	13.035	0.005	452,593	2,337	11.66	14.48
2024-02-29	Z	FCF	13.07	13.19	12.91	13.03	0.18	501,700	2,122	11.66	14.91
2024-02-28	Z	FCF	12.90	12.975	12.84	12.84	-0.20	420,122	2,278	11.66	14.79
2024-02-27	Z	FCF	13.11	13.19	12.9925	13.05	0.055	427,101	2,610	11.77	14.79
2024-02-26	Z	FCF	13.09	13.27	12.955	13.00	-0.21	536,199	2,347	11.77	15.34
2024-02-23	Z	FCF	13.18	13.375	13.05	13.21	0.03	390,377	2,086	11.83	14.75
2024-02-22	Z	FCF	13.19	13.24	13.01	13.17	-0.10	500,404	2,788	11.77	14.78
2024-02-21	Z	FCF	13.33	13.37	13.23	13.25	-0.15	513,369	2,282	11.77	15.34
2024-02-20	Z	FCF	13.36	13.58	13.36	13.41	-0.11	364,149	2,205	12.01	14.92
2024-02-19	Z	FCF	13.56	13.70	13.48	13.53	-0.22	0	0	11.77	15.28
2024-02-16	Z	FCF	13.56	13.70	13.48	13.53	-0.22	502,355	2,264	11.77	15.28
2024-02-15	Z	FCF	13.35	13.82	13.24	13.74	0.48	519,673	2,525	11.96	15.28
2024-02-14	Z	FCF	13.30	13.39	13.01	13.27	0.15	503,010	2,161	11.89	14.76
2024-02-13	Z	FCF	13.13	13.34	12.89	13.14	-0.47	968,352	4,335	11.77	14.81
2024-02-12	Z	FCF	13.34	13.80	13.34	13.61	0.27	558,529	2,690	11.77	15.28
2024-02-09	Z	FCF	13.16	13.39	12.985	13.35	0.195	402,885	2,445	11.77	14.69
2024-02-08	Z	FCF	13.03	13.15	12.98	13.15	0.085	382,406	2,113	11.77	14.75
2024-02-07	Z	FCF	13.31	13.31	12.94	13.19	-0.10	544,378	2,471	11.89	14.75
2024-02-06	Z	FCF	13.17	13.38	13.115	13.29	0.08	772,545	3,500	11.80	14.75