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	FCNCO	22.72	22.98	22.72	22.935	-0.035	4,379	38	16.00	26.58
2024-05-17	Q	FCNCO	22.98	22.98	22.72	22.82	-0.05	3,887	58	16.00	26.58
2024-05-16	Q	FCNCO	22.86	23.08	22.845	22.90	-0.09	14,793	89	16.00	26.58
2024-05-15	Q	FCNCO	22.5733	22.98	22.5733	22.97	0.40	11,700	69	16.00	26.58
2024-05-14	Q	FCNCO	22.8369	22.88	22.58	22.58	-0.27	5,179	68	16.00	26.58
2024-05-13	Q	FCNCO	22.84	22.86	22.6635	22.78	0.04	5,820	30	16.00	26.58
2024-05-10	Q	FCNCO	22.62	22.7799	22.45	22.74	0.02	12,075	73	16.00	26.58
2024-05-09	Q	FCNCO	22.45	22.75	22.41	22.51	-0.22	6,446	59	16.00	26.58
2024-05-08	Q	FCNCO	22.72	22.88	22.566	22.64	-0.20	23,746	190	16.00	22.95
2024-05-07	Q	FCNCO	22.6301	22.8999	22.62	22.84	0.01	6,393	34	16.00	22.89
2024-05-06	Q	FCNCO	22.68	22.83	22.56	22.83	0.08	11,045	100	16.00	25.80
2024-05-03	Q	FCNCO	22.35	22.75	22.25	22.5001	0.2501	13,788	76	16.00	26.58
2024-05-02	Q	FCNCO	22.10	22.35	22.10	22.25	0.25	11,401	105	16.00	26.58
2024-05-01	Q	FCNCO	22.02	22.18	21.64	22.10	0.29	29,909	110	17.49	26.58
2024-04-30	Q	FCNCO	21.95	22.05	21.80	21.81	-0.14	14,713	108	17.49	26.58
2024-04-29	Q	FCNCO	21.86	22.06	21.86	22.00	0.27	9,346	64	17.49	26.69
2024-04-26	Q	FCNCO	21.71	22.0399	21.71	22.0399	0.1599	3,118	35	17.49	26.58
2024-04-25	Q	FCNCO	21.80	21.90	21.28	21.90	-0.09	24,711	98	17.49	26.58
2024-04-24	Q	FCNCO	22.04	22.1568	21.76	21.98	-0.07	3,159	13	21.58	26.58
2024-04-23	Q	FCNCO	21.78	22.18	21.78	22.05	0.21	13,321	73	21.58	26.58
2024-04-22	Q	FCNCO	21.80	21.94	21.68	21.94	0.07	5,467	37	21.58	26.69
2024-04-19	Q	FCNCO	21.77	21.87	21.75	21.87	0.16	1,409	11	17.28	24.49
2024-04-18	Q	FCNCO	21.86	21.87	21.68	21.71	-0.17	12,149	50	19.67	24.49
2024-04-17	Q	FCNCO	21.72	22.01	21.72	21.83	0.30	4,955	33	21.50	26.58
2024-04-16	Q	FCNCO	21.64	21.93	21.56	21.92	0.16	8,915	59	21.50	26.58
2024-04-15	Q	FCNCO	22.10	22.10	21.65	21.65	-0.68	15,599	91	21.50	26.58
2024-04-12	Q	FCNCO	22.25	22.39	22.20	22.33		7,584	45	17.28	24.49
2024-04-11	Q	FCNCO	22.807	22.807	22.2001	22.30	-0.45	8,012	93	17.28	26.58
2024-04-10	Q	FCNCO	22.89	22.9899	22.32	22.65	-0.345	22,055	187	17.28	24.49
2024-04-09	Q	FCNCO	23.12	23.1999	22.85	23.0361	-0.0339	50,416	63	22.70	26.58
2024-04-08	Q	FCNCO	23.00	23.1599	22.83	23.00	0.09	5,804	50	17.43	24.49
2024-04-05	Q	FCNCO	22.85	23.1744	22.8403	23.00	0.07	5,728	39	17.28	26.58
2024-04-04	Q	FCNCO	22.82	23.187	22.78	22.99	0.09	11,789	137	22.80	26.58
2024-04-03	Q	FCNCO	22.75	22.9599	22.75	22.93	-0.03	22,772	95	17.28	26.58
2024-04-02	Q	FCNCO	23.10	23.10	22.86	22.90	-0.21	21,286	84	17.28	26.58
2024-04-01	Q	FCNCO	23.20	23.20	23.01	23.18	-0.11	14,783	115	17.28	24.49
2024-03-29	Q	FCNCO	23.34	23.415	23.00	23.29	-0.01	0	0	17.28	24.49
2024-03-28	Q	FCNCO	23.34	23.415	23.00	23.29	-0.01	35,058	118	17.28	24.49
2024-03-27	Q	FCNCO	23.20	23.35	23.05	23.35	0.15	17,992	107	19.45	24.49
2024-03-26	Q	FCNCO	23.38	23.38	23.08	23.09	-0.19	15,783	114	19.45	24.49
2024-03-25	Q	FCNCO	23.50	23.50	23.25	23.27	-0.23	10,065	59	17.28	26.69
2024-03-22	Q	FCNCO	23.60	23.60	23.34	23.50	0.07	3,297	18	17.28	24.49
2024-03-21	Q	FCNCO	23.30	23.6102	23.30	23.55	0.085	18,764	130	21.44	24.49
2024-03-20	Q	FCNCO	23.16	23.30	23.16	23.255	0.08	18,508	145	19.45	24.49
2024-03-19	Q	FCNCO	23.2001	23.25	23.125	23.17	-0.08	16,934	170	17.43	24.49
2024-03-18	Q	FCNCO	23.335	23.335	23.20	23.25	-0.13	8,195	49	17.22	24.49
2024-03-15	Q	FCNCO	23.42	23.42	23.00	23.38	0.27	13,841	56	22.90	26.58
2024-03-14	Q	FCNCO	23.04	23.2994	23.04	23.29	0.03	14,691	54	22.90	24.49
2024-03-13	Q	FCNCO	23.20	23.34	23.00	23.23	0.14	24,318	110	22.85	23.45
2024-03-12	Q	FCNCO	22.81	23.20	22.78	23.11	0.21	36,528	157	17.43	23.45
2024-03-11	Q	FCNCO	22.84	23.0399	22.81	22.90	0.06	9,019	97	17.43	23.45
2024-03-08	Q	FCNCO	22.90	23.0999	22.83	22.84	-0.06	25,811	185	17.29	25.90
2024-03-07	Q	FCNCO	22.93	23.03	22.84	22.90	0.11	6,071	62	17.28	26.58
2024-03-06	Q	FCNCO	22.71	22.86	22.71	22.79	0.03	11,430	165	19.45	26.58
2024-03-05	Q	FCNCO	22.79	22.815	22.6901	22.765	0.055	5,696	51	19.45	26.58
2024-03-04	Q	FCNCO	22.67	22.8833	22.67	22.71	-0.06	9,413	109	17.28	24.49
2024-03-01	Q	FCNCO	22.93	22.93	22.66	22.7207	-0.1493	11,099	100	19.45	26.58
2024-02-29	Q	FCNCO	22.70	23.0286	22.67	22.87	0.10	15,434	104	22.71	26.58
2024-02-28	Q	FCNCO	22.70	23.1496	22.5601	22.77	0.3266	10,254	73	19.45	23.04
2024-02-27	Q	FCNCO	23.155	23.2699	22.89	22.90	0.11	23,686	149	22.68	26.58
2024-02-26	Q	FCNCO	23.13	23.13	23.00	23.0423	-0.2477	15,778	123	22.68	26.69
2024-02-23	Q	FCNCO	22.98	23.2877	22.87	23.2877	0.3677	16,782	152	22.15	24.49
2024-02-22	Q	FCNCO	22.71	22.99	22.70	22.92	0.02	21,321	111	22.68	23.22