Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	FCN	220.85	220.85	218.75	219.00	-2.14	89,739	2,431	202.69	223.49
2024-05-07	Z	FCN	220.11	223.385	220.11	221.14	0.91	196,356	3,803	204.22	238.95
2024-05-06	Z	FCN	216.13	221.38	216.13	220.17	4.88	151,855	3,764	204.22	227.00
2024-05-03	Z	FCN	215.47	216.645	213.25	215.14	-0.14	169,717	3,177	204.22	238.53
2024-05-02	Z	FCN	212.54	215.38	211.46	215.25	2.83	181,937	3,770	192.71	238.45
2024-05-01	Z	FCN	213.50	214.37	211.63	212.54	-1.13	255,652	4,926	204.22	235.94
2024-04-30	Z	FCN	213.50	217.71	213.50	213.83	0.30	347,705	5,336	204.22	238.50
2024-04-29	Z	FCN	212.69	214.20	211.255	213.50	2.14	241,599	4,264	190.53	237.44
2024-04-26	Z	FCN	212.87	218.80	211.14	211.36	-4.00	388,099	6,297	202.69	340.01
2024-04-25	Z	FCN	220.00	228.41	211.24	215.31	1.57	535,408	6,770	85.63	239.48
2024-04-24	Z	FCN	212.70	214.25	211.91	213.74	0.96	214,889	4,465	180.00	226.79
2024-04-23	Z	FCN	213.03	214.63	211.99	212.97	1.37	147,162	3,748	189.99	238.13
2024-04-22	Z	FCN	212.68	214.26	210.97	211.73	0.50	189,538	4,149	85.02	236.63
2024-04-19	Z	FCN	207.87	212.68	207.87	211.25	3.56	328,336	5,323	189.80	238.29
2024-04-18	Z	FCN	204.74	208.18	204.07	207.64	3.11	120,356	2,888	194.88	238.41
2024-04-17	Z	FCN	207.62	209.86	204.43	204.46	-3.14	138,795	2,286	178.65	230.23
2024-04-16	Z	FCN	206.13	209.92	204.30	207.62	2.53	159,658	3,426	187.02	235.84
2024-04-15	Z	FCN	206.145	206.425	203.67	204.92	-0.87	102,403	2,617	183.61	226.63
2024-04-12	Z	FCN	204.43	206.38	204.43	205.79	0.49	126,837	2,660	82.15	210.68
2024-04-11	Z	FCN	207.54	207.54	203.955	205.29	-1.71	93,935	2,368	176.16	329.21
2024-04-10	Z	FCN	205.88	208.485	204.91	207.28	-0.50	101,615	3,041	202.69	210.68
2024-04-09	Z	FCN	208.24	208.87	206.67	207.84	0.12	76,097	2,064	180.00	332.48
2024-04-08	Z	FCN	208.09	209.64	206.78	207.72	-0.23	112,899	2,237	202.69	212.66
2024-04-05	Z	FCN	206.53	208.995	205.07	208.09	2.60	139,369	3,118	186.26	230.54
2024-04-04	Z	FCN	208.66	209.835	205.29	205.70	-1.35	88,850	2,445	201.59	227.14
2024-04-03	Z	FCN	206.91	208.89	206.02	207.08	-0.37	164,674	3,620	202.94	228.92
2024-04-02	Z	FCN	206.87	208.50	205.935	207.31	-0.81	166,264	3,161	186.13	228.51
2024-04-01	Z	FCN	209.37	209.76	207.956	208.12	-1.99	106,179	2,987	203.96	212.28
2024-03-29	Z	FCN	209.76	211.99	208.795	210.29	0.81	0	0	176.16	214.50
2024-03-28	Z	FCN	209.76	211.99	208.795	210.29	0.81	137,636	3,046	176.16	214.50
2024-03-27	Z	FCN	209.03	209.7691	206.935	209.43	1.115	133,603	2,774	207.57	213.62
2024-03-26	Z	FCN	208.40	209.47	207.21	208.19	-0.92	124,156	3,176	179.95	217.38
2024-03-25	Z	FCN	207.10	210.215	205.76	209.19	3.00	215,410	3,509	83.77	331.43
2024-03-22	Z	FCN	206.63	206.63	204.56	206.25	0.20	227,564	3,265	82.36	329.40
2024-03-21	Z	FCN	206.23	206.635	204.51	206.02	1.095	151,728	3,293	166.00	217.38
2024-03-20	Z	FCN	210.85	211.085	203.61	204.84	-5.64	198,239	3,449	199.71	217.38
2024-03-19	Z	FCN	209.26	212.21	206.43	210.30	2.39	226,821	3,375	166.00	217.38
2024-03-18	Z	FCN	205.57	210.195	204.60	207.98	2.57	229,748	3,023	166.00	226.79
2024-03-15	Z	FCN	202.19	206.49	202.19	205.62	1.494	345,862	3,402	179.95	328.79
2024-03-14	Z	FCN	203.37	204.58	201.77	204.00	-0.02	257,322	4,605	166.00	226.79
2024-03-13	Z	FCN	204.94	205.185	199.77	204.05	-1.15	256,276	4,683	166.00	226.79
2024-03-12	Z	FCN	203.19	205.68	201.595	205.17	1.19	247,201	3,675	166.00	226.79
2024-03-11	Z	FCN	204.08	204.43	201.44	204.11	-0.02	157,365	3,383	166.00	226.79
2024-03-08	Z	FCN	206.05	207.22	203.44	204.08	-1.90	164,787	2,998	179.95	226.79
2024-03-07	Z	FCN	207.74	208.00	204.7722	205.92	-0.66	202,318	3,225	179.95	330.97
2024-03-06	Z	FCN	208.55	208.73	206.21	206.50	-1.61	107,015	2,797	179.95	330.64
2024-03-05	Z	FCN	204.73	211.02	204.58	207.96	2.34	208,814	4,627	83.33	333.29
2024-03-04	Z	FCN	204.00	207.81	203.74	205.69	1.30	190,827	4,747	166.00	226.79
2024-03-01	Z	FCN	205.79	207.215	202.31	204.51	-2.37	283,753	5,452	166.00	227.62
2024-02-29	Z	FCN	214.00	214.42	205.71	206.88	-8.19	532,403	5,697	166.00	227.62
2024-02-28	Z	FCN	216.99	216.99	214.12	214.72	-1.49	203,245	3,968	190.03	226.79
2024-02-27	Z	FCN	217.99	218.96	215.37	216.11	-3.8538	322,218	5,408	203.35	240.97
2024-02-26	Z	FCN	215.00	220.885	215.00	220.00	3.90	355,015	5,343	200.47	296.50
2024-02-23	Z	FCN	222.67	223.22	214.82	216.10	-5.33	339,839	4,987	187.07	226.79
2024-02-22	Z	FCN	208.89	226.93	205.36	221.67	31.53	699,576	9,066	88.79	226.79
2024-02-21	Z	FCN	189.26	191.23	189.09	190.12	-0.22	247,511	3,958	75.98	240.35
2024-02-20	Z	FCN	193.05	193.08	189.59	190.34	-1.81	177,854	3,174	76.15	200.53
2024-02-19	Z	FCN	191.03	193.49	190.40	192.18	1.39	0	0	76.89	238.81
2024-02-16	Z	FCN	191.03	193.49	190.40	192.18	1.39	159,414	3,335	76.89	238.81
2024-02-15	Z	FCN	190.87	192.77	190.61	190.93	-0.04	208,993	3,732	171.02	239.24
2024-02-14	Z	FCN	186.52	191.38	186.43	191.06	4.58	253,170	4,060	76.47	238.81
2024-02-13	Z	FCN	193.09	193.09	185.93	186.50	-6.475	259,376	3,889	74.54	192.72
2024-02-12	Z	FCN	193.98	195.385	192.94	192.94	-2.09	155,308	2,526	189.80	200.23
2024-02-09	Z	FCN	194.80	195.58	193.954	195.10	0.88	149,607	3,192	77.94	311.74