Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-20	Q	FCNCB	1,575.00	1,599.99	1,575.00	1,594.98	19.94	123	9	1,540.05	1,599.98
2024-05-17	Q	FCNCB	1,575.00	1,580.61	1,575.00	1,575.04	-4.96	34	9	1,540.05	1,580.61
2024-05-16	Q	FCNCB	1,544.62	1,580.00	1,544.62	1,580.00	49.99	101	22	1,540.05	1,580.61
2024-05-15	Q	FCNCB	1,535.00	1,535.00	1,530.01	1,530.01	0.01	2	2	1,530.01	1,544.62
2024-05-14	Q	FCNCB	1,555.00	1,560.00	1,522.00	1,530.00	-35.5988	188	11	1,530.01	1,559.97
2024-05-13	Q	FCNCB	1,571.37	1,571.37	1,565.00	1,565.5988	11.5988	50	8	1,555.00	1,564.98
2024-05-10	Q	FCNCB	1,553.10	1,572.00	1,553.10	1,554.00	17.00	215	29	1,547.00	1,571.38
2024-05-09	Q	FCNCB	1,536.99	1,538.9308	1,536.99	1,537.00	5.80	3	3	1,500.00	1,572.00
2024-05-08	Q	FCNCB	1,536.99	1,536.99	1,531.16	1,531.20	8.20	10	6	1,525.00	1,536.99
2024-05-07	Q	FCNCB	1,550.00	1,550.00	1,523.00	1,523.00	-27.00	50	22	1,500.00	1,536.99
2024-05-06	Q	FCNCB	1,533.10	1,550.00	1,501.00	1,550.00	34.00	159	12	1,523.00	1,600.00
2024-05-03	Q	FCNCB	1,511.00	1,537.62	1,511.00	1,516.00	21.00	37	5	1,290.00	1,767.00
2024-05-02	Q	FCNCB	1,465.00	1,515.00	1,455.00	1,495.00	0.894	129	7	1,490.00	1,567.00
2024-05-01	Q	FCNCB	1,490.00	1,494.106	1,490.00	1,494.106	-20.894	11	2	1,465.00	1,538.64
2024-04-30	Q	FCNCB	1,530.00	1,532.92	1,515.00	1,515.00	-19.00	62	5	1,470.00	1,517.19
2024-04-29	Q	FCNCB	1,600.00	1,600.00	1,525.00	1,534.00	-35.99	355	30	1,515.00	1,538.64
2024-04-26	Q	FCNCB	1,569.99	1,569.9926	1,540.00	1,569.99	-5.01	42	4	1,525.00	1,569.99
2024-04-25	Q	FCNCB	1,433.96	1,575.00	1,433.96	1,575.00	165.00	217	49	1,548.01	1,600.00
2024-04-24	Q	FCNCB	1,433.96	1,433.96	1,400.00	1,410.00	-15.13	404	49	1,200.00	1,433.96
2024-04-23	Q	FCNCB	1,420.00	1,434.00	1,420.00	1,425.13	15.13	9	9	1,401.05	1,433.96
2024-04-22	Q	FCNCB	1,356.25	1,420.00	1,346.00	1,410.00	55.00	268	23	1,288.00	1,420.00
2024-04-19	Q	FCNCB	1,347.71	1,360.00	1,318.04	1,355.00	5.00	19	15	1,310.00	1,360.00
2024-04-18	Q	FCNCB	1,341.0101	1,350.00	1,341.0101	1,350.00	-16.00	56	20	1,347.03	1,389.99
2024-04-17	Q	FCNCB	1,345.67	1,366.00	1,345.67	1,366.00	21.00	3	2	1,288.00	1,366.00
2024-04-16	Q	FCNCB	1,350.02	1,350.02	1,323.75	1,345.00	-10.02	173	13	1,245.00	1,500.00
2024-04-15	Q	FCNCB	1,400.00	1,400.00	1,355.02	1,355.02	-19.98	281	49	1,345.10	1,362.99
2024-04-12	Q	FCNCB	1,396.25	1,396.25	1,375.00	1,375.00	-25.00	15	5	1,355.02	1,400.00
2024-04-11	Q	FCNCB				1,400.00				1,375.00	1,610.00
2024-04-10	Q	FCNCB	1,415.00	1,439.00	1,400.00	1,400.00	-30.00	35	9	1,395.00	1,435.00
2024-04-09	Q	FCNCB	1,500.00	1,500.00	1,430.00	1,430.00		111	27	1,415.00	1,450.00
2024-04-08	Q	FCNCB	1,388.005	1,440.10	1,388.005	1,430.00	40.00	222	25	1,430.01	1,540.10
2024-04-05	Q	FCNCB	1,450.00	1,450.00	1,380.01	1,390.00	-46.00	1,077	93	1,382.01	1,390.00
2024-04-04	Q	FCNCB	1,460.00	1,460.00	1,436.00	1,436.00	-14.00	54	5	1,390.00	1,475.00
2024-04-03	Q	FCNCB	1,436.00	1,458.7575	1,436.00	1,450.00	15.00	115	15	1,375.00	1,575.00
2024-04-02	Q	FCNCB	1,436.50	1,436.50	1,435.00	1,435.00	-1.50	50	2	1,375.00	1,480.00
2024-04-01	Q	FCNCB	1,520.01	1,520.01	1,436.50	1,436.50	-63.50	203	18	1,436.50	1,490.00
2024-03-29	Q	FCNCB	1,460.00	1,500.00	1,460.00	1,500.00	63.99	0	0
2024-03-28	Q	FCNCB	1,460.00	1,500.00	1,460.00	1,500.00	63.99	41	4	1,440.01	1,520.01
2024-03-27	Q	FCNCB	1,435.00	1,450.00	1,435.00	1,436.01	-63.98	35	18	1,405.00	1,460.00
2024-03-26	Q	FCNCB				1,499.99				1,435.00	1,468.09
2024-03-25	Q	FCNCB	1,472.24	1,499.99	1,472.24	1,499.99	69.79	2	2	1,435.00	1,499.99
2024-03-22	Q	FCNCB	1,425.00	1,450.00	1,425.00	1,430.20	-34.80	95	10	1,403.20	1,499.99
2024-03-21	Q	FCNCB	1,435.00	1,499.97	1,435.00	1,465.00	30.00	122	10	1,400.05	1,490.00
2024-03-20	Q	FCNCB	1,420.00	1,449.99	1,420.00	1,435.00	35.00	52	6	1,400.00	1,435.00
2024-03-19	Q	FCNCB	1,390.00	1,400.00	1,390.00	1,400.00	20.00	54	3	1,400.00	1,450.00
2024-03-18	Q	FCNCB	1,375.00	1,380.00	1,375.00	1,380.00	5.00	4	4	1,375.01	1,390.00
2024-03-15	Q	FCNCB	1,375.00	1,375.00	1,370.00	1,375.00		556	34	1,373.00	1,390.00
2024-03-14	Q	FCNCB	1,380.00	1,380.00	1,375.00	1,375.00	-5.00	191	26	1,375.00	1,390.00
2024-03-13	Q	FCNCB	1,400.00	1,400.00	1,379.99	1,380.00	0.0025	75	10	1,375.10	1,380.00
2024-03-12	Q	FCNCB	1,360.00	1,382.50	1,359.96	1,379.9975	29.8975	203	15	1,355.02	1,400.00
2024-03-11	Q	FCNCB	1,375.02	1,375.02	1,350.10	1,350.10	-24.91	512	36	1,350.00	1,412.99
2024-03-08	Q	FCNCB	1,375.01	1,388.25	1,375.01	1,375.01	-21.99	113	38	1,375.01	1,412.99
2024-03-07	Q	FCNCB	1,375.00	1,397.00	1,375.00	1,397.00	12.00	16	11	1,375.00	1,410.00
2024-03-06	Q	FCNCB	1,400.00	1,424.97	1,375.75	1,385.00	-35.00	21	11	1,376.00	1,399.86
2024-03-05	Q	FCNCB	1,400.00	1,420.00	1,400.00	1,420.00	39.99	34	7	1,400.00	1,423.00
2024-03-04	Q	FCNCB	1,370.00	1,390.00	1,370.00	1,380.01	0.02	9	7	1,360.02	1,425.00
2024-03-01	Q	FCNCB	1,370.00	1,379.99	1,370.00	1,379.99	1.53	21	5	1,360.01	1,370.00
2024-02-29	Q	FCNCB	1,366.00	1,378.46	1,360.01	1,378.46	4.46	147	21	1,360.01	1,378.47
2024-02-28	Q	FCNCB	1,365.00	1,398.00	1,365.00	1,374.00	10.64	383	27	1,365.02	1,388.47
2024-02-27	Q	FCNCB	1,385.00	1,385.00	1,364.08	1,365.00	5.00	163	25	1,356.07	1,385.00
2024-02-26	Q	FCNCB	1,324.00	1,360.00	1,324.00	1,360.00	45.00	20	6	1,355.01	1,365.00
2024-02-23	Q	FCNCB	1,315.00	1,320.00	1,308.00	1,315.00		75	30	1,308.00	1,363.00
2024-02-22	Q	FCNCB	1,305.00	1,320.00	1,275.01	1,315.00		454	33	1,305.10	1,315.00