Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FCFS	114.48	117.24	112.10	115.71	1.10	626,164	8,793	115.32	125.90
2024-04-25	Q	FCFS	128.70	128.70	114.10	114.61	-17.42	1,088,785	12,769	104.84	118.50
2024-04-24	Q	FCFS	132.51	133.64	131.52	132.03	-0.47	354,126	5,642	132.01	141.92
2024-04-23	Q	FCFS	130.85	133.2099	130.85	132.50	1.91	340,381	4,709	130.01	212.17
2024-04-22	Q	FCFS	131.00	131.94	130.33	130.59	0.18	231,635	4,283	130.02	142.76
2024-04-19	Q	FCFS	128.70	131.33	128.70	130.41	1.69	215,888	4,401	129.81	130.75
2024-04-18	Q	FCFS	130.10	131.15	128.52	128.72	-0.92	188,332	3,847	126.95	147.05
2024-04-17	Q	FCFS	130.68	133.01	129.33	129.64	-0.68	150,841	2,958	129.01	144.64
2024-04-16	Q	FCFS	130.57	131.14	129.395	130.32	-0.75	201,526	3,801	130.19	142.36
2024-04-15	Q	FCFS	133.385	133.385	129.62	131.07	-1.00	245,262	4,226	129.00	145.10
2024-04-12	Q	FCFS	130.91	132.31	130.1701	132.07	0.69	210,732	4,233	131.43	132.38
2024-04-11	Q	FCFS	129.50	131.46	127.695	131.38	1.91	214,087	4,598	130.95	143.18
2024-04-10	Q	FCFS	128.53	130.66	125.70	129.47	3.54	371,080	6,301	128.80	129.74
2024-04-09	Q	FCFS	126.11	126.56	125.42	125.93	0.20	79,846	2,362	125.54	137.87
2024-04-08	Q	FCFS	124.90	126.37	124.51	125.73	0.96	129,971	2,904	125.31	126.24
2024-04-05	Q	FCFS	123.14	125.465	123.08	124.77	1.59	144,984	2,273	124.30	135.95
2024-04-04	Q	FCFS	125.32	126.12	122.74	123.18	-1.69	128,520	2,498	122.84	134.37
2024-04-03	Q	FCFS	122.93	125.63	121.75	124.87	1.21	95,283	2,612	114.01	125.61
2024-04-02	Q	FCFS	124.65	125.46	123.25	123.66	-1.86	183,855	3,231	122.85	123.90
2024-04-01	Q	FCFS	128.00	128.37	124.5257	125.52	-2.02	183,391	4,255	124.91	125.52
2024-03-29	Q	FCFS	126.55	128.017	126.03	127.54	1.33	0	0	125.00	140.00
2024-03-28	Q	FCFS	126.55	128.017	126.03	127.54	1.33	215,897	3,511	125.00	140.00
2024-03-27	Q	FCFS	124.81	126.35	124.02	126.21	2.36	141,510	2,958	125.00	139.58
2024-03-26	Q	FCFS	122.95	124.36	121.91	123.85	1.04	201,598	3,188	123.59	124.52
2024-03-25	Q	FCFS	121.89	123.95	121.60	122.81	1.31	172,500	3,397	111.43	123.40
2024-03-22	Q	FCFS	123.00	123.00	120.30	121.50	-1.36	175,651	3,978	110.09	121.92
2024-03-21	Q	FCFS	120.31	123.17	120.205	122.86	2.75	203,075	3,707	121.18	124.00
2024-03-20	Q	FCFS	116.90	120.345	116.90	120.11	2.65	139,940	3,326	119.95	120.87
2024-03-19	Q	FCFS	119.00	119.575	116.62	117.46	-1.39	295,557	2,833	104.26	120.00
2024-03-18	Q	FCFS	118.12	119.725	117.12	118.85	0.17	213,581	3,100	108.28	132.16
2024-03-15	Q	FCFS	117.48	119.63	117.48	118.68	0.87	478,450	3,523	104.26	131.68
2024-03-14	Q	FCFS	120.05	120.05	116.49	117.81	-2.55	178,541	3,368	117.15	118.06
2024-03-13	Q	FCFS	119.01	120.675	117.96	120.36	1.63	200,014	3,440	112.52	124.00
2024-03-12	Q	FCFS	116.37	118.87	115.12	118.73	2.20	139,961	2,964	107.05	124.00
2024-03-11	Q	FCFS	116.07	117.04	115.29	116.53	0.70	179,675	3,167	112.52	130.20
2024-03-08	Q	FCFS	115.60	115.98	115.0275	115.83	1.06	136,963	2,677	115.46	116.20
2024-03-07	Q	FCFS	115.46	116.41	114.28	114.77	-0.40	138,772	2,606	112.52	117.85
2024-03-06	Q	FCFS	115.01	116.18	114.40	115.17	0.53	112,186	2,624	114.57	125.20
2024-03-05	Q	FCFS	114.74	116.11	114.345	114.64	-0.19	113,270	2,926	104.46	114.98
2024-03-04	Q	FCFS	115.36	116.095	114.45	114.83	-0.21	136,575	3,506	103.80	116.15
2024-03-01	Q	FCFS	114.555	115.2499	113.92	115.10	0.60	163,889	3,403	104.70	115.24
2024-02-29	Q	FCFS	116.87	117.6386	113.995	114.50	-1.39	264,241	4,237	103.82	114.93
2024-02-28	Q	FCFS	115.69	117.57	115.4247	115.89	-0.33	186,772	3,078	113.52	115.75
2024-02-27	Q	FCFS	117.30	117.30	114.11	116.22	-0.93	221,146	3,792	115.81	126.54
2024-02-26	Q	FCFS	117.13	118.03	116.85	117.15	-0.39	138,137	2,611	106.74	117.48
2024-02-23	Q	FCFS	118.92	119.15	117.47	117.54	-1.29	136,068	2,827	116.99	117.75
2024-02-22	Q	FCFS	116.96	118.92	115.66	118.83	1.54	203,177	3,757	114.52	127.94
2024-02-21	Q	FCFS	117.24	118.28	115.99	117.29	0.02	209,273	3,454	115.52	127.94
2024-02-20	Q	FCFS	117.65	119.93	116.98	117.27	-1.10	257,724	3,673	89.00	127.94
2024-02-19	Q	FCFS	119.16	121.21	118.02	118.37	-0.97	0	0	107.63	118.47
2024-02-16	Q	FCFS	119.16	121.21	118.02	118.37	-0.97	340,569	4,891	107.63	118.47
2024-02-15	Q	FCFS	120.75	121.71	118.075	119.34	-1.27	213,949	4,104	118.94	151.97
2024-02-14	Q	FCFS	118.69	120.88	117.48	120.61	2.88	204,627	3,727	115.52	127.94
2024-02-13	Q	FCFS	116.72	119.34	116.29	117.73	-0.93	297,664	5,682	117.73	127.94
2024-02-12	Q	FCFS	118.15	119.62	118.15	119.01	0.64	174,540	3,684	89.00	120.00
2024-02-09	Q	FCFS	116.70	118.645	116.70	118.37	1.42	174,243	3,486	107.84	118.70
2024-02-08	Q	FCFS	115.59	116.98	115.415	116.95	0.90	179,540	3,604	106.59	117.00
2024-02-07	Q	FCFS	115.61	117.115	115.23	116.05	0.22	239,280	3,617	112.87	127.94
2024-02-06	Q	FCFS	117.98	117.98	115.50	115.83	-1.49	229,733	3,814	89.00	127.94
2024-02-05	Q	FCFS	115.53	118.165	114.255	117.32	1.23	276,796	4,765	106.91	117.67
2024-02-02	Q	FCFS	119.77	120.00	116.09	116.09	-3.59	192,349	4,477	46.50	118.87
2024-02-01	Q	FCFS	115.67	122.87	115.67	119.68	4.91	353,509	5,902	114.87	123.00
2024-01-31	Q	FCFS	117.50	118.17	114.65	114.77	-2.78	347,018	6,883	115.50	130.27
2024-01-30	Q	FCFS	116.02	117.67	115.50	117.55	1.01	233,990	4,111	89.00	117.72