Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-21	Q	FCNCP	22.55	22.595	22.08	22.08	-0.42	8,721	69	22.08	27.26
2024-05-20	Q	FCNCP	22.6856	22.6856	22.11	22.11	0.06	1,226	21	16.46	27.26
2024-05-17	Q	FCNCP	22.16	22.19	21.75	22.05	-0.07	7,185	37	16.46	27.26
2024-05-16	Q	FCNCP	22.13	22.13	21.9025	22.12	0.13	9,342	82	16.46	26.88
2024-05-15	Q	FCNCP	21.8785	21.99	21.7901	21.99	0.38	6,029	42	16.46	26.88
2024-05-14	Q	FCNCP	21.78	21.81	21.61	21.61	-0.15	10,248	290	16.46	26.88
2024-05-13	Q	FCNCP	21.59	21.79	21.59	21.7699	0.1799	8,104	65	16.46	26.54
2024-05-10	Q	FCNCP	21.38	21.59	21.3727	21.59	0.075	3,705	31	16.46	26.54
2024-05-09	Q	FCNCP	21.69	21.75	21.41	21.45	-0.06	10,756	62	16.46	24.30
2024-05-08	Q	FCNCP	21.86	21.915	21.56	21.7082	-0.1618	14,177	170	16.46	27.12
2024-05-07	Q	FCNCP	22.00	22.00	21.75	21.87	-0.025	18,132	98	16.46	27.12
2024-05-06	Q	FCNCP	21.65	22.01	21.65	21.99	0.34	10,572	89	16.58	26.71
2024-05-03	Q	FCNCP	21.40	21.71	21.40	21.615	0.305	9,410	68	16.46	26.25
2024-05-02	Q	FCNCP	21.19	21.37	20.95	21.30	0.11	7,861	71	16.46	26.25
2024-05-01	Q	FCNCP	21.01	21.21	20.80	21.19	0.21	17,024	110	20.00	33.61
2024-04-30	Q	FCNCP	20.95	21.17	20.95	20.98	-0.06	20,590	190	16.46	33.68
2024-04-29	Q	FCNCP	21.00	21.238	20.89	21.08	0.095	21,887	79	18.75	33.69
2024-04-26	Q	FCNCP	20.90	21.11	20.88	20.915	0.045	9,448	87	18.75	33.66
2024-04-25	Q	FCNCP	20.98	21.09	20.79	20.87	-0.32	12,704	87	20.00	33.45
2024-04-24	Q	FCNCP	21.26	21.26	21.20	21.20	-0.10	1,443	46	20.00	34.03
2024-04-23	Q	FCNCP	21.11	21.3417	21.10	21.30	0.09	23,896	67	20.00	23.40
2024-04-22	Q	FCNCP	20.94	21.2199	20.94	21.2199	0.3399	6,001	30	16.38	23.97
2024-04-19	Q	FCNCP	20.93	21.1525	20.88	20.88		6,297	55	20.00	33.60
2024-04-18	Q	FCNCP	21.03	21.25	20.88	20.88	-0.19	9,059	60	20.00	23.97
2024-04-17	Q	FCNCP	21.33	21.33	21.09	21.09	-0.07	2,082	22	8.46	23.97
2024-04-16	Q	FCNCP	21.10	21.5819	20.97	21.14	0.17	5,828	58	8.47	23.97
2024-04-15	Q	FCNCP	21.65	21.65	21.04	21.23	-0.24	23,579	182	20.00	26.70
2024-04-12	Q	FCNCP	21.6165	21.87	21.54	21.7499	0.1399	9,068	63	20.00	24.60
2024-04-11	Q	FCNCP	21.65	21.75	21.56	21.60	-0.33	10,666	199	20.00	27.31
2024-04-10	Q	FCNCP	22.30	22.30	21.70	22.1599	-0.3001	15,946	141	20.00	24.01
2024-04-09	Q	FCNCP	22.435	22.435	22.32	22.40	-0.11	2,449	24	20.00	27.68
2024-04-08	Q	FCNCP	22.39	22.55	22.34	22.4251	-0.0449	7,770	59	20.00	25.50
2024-04-05	Q	FCNCP	22.595	22.72	22.35	22.35	-0.15	13,061	53	21.00	27.68
2024-04-04	Q	FCNCP	22.41	22.71	22.35	22.50	0.15	11,921	58	20.35	22.68
2024-04-03	Q	FCNCP	22.50	22.66	22.14	22.3544	-0.1956	14,392	89	21.00	24.62
2024-04-02	Q	FCNCP	22.77	22.8275	22.50	22.50	-0.31	17,352	117	22.50	27.99
2024-04-01	Q	FCNCP	22.79	22.89	22.66	22.83	0.04	24,645	210	22.50	22.94
2024-03-29	Q	FCNCP	22.80	23.03	22.67	22.85	0.05	0	0	22.50	22.94
2024-03-28	Q	FCNCP	22.80	23.03	22.67	22.85	0.05	408,269	675	22.50	22.94
2024-03-27	Q	FCNCP	22.50	22.80	22.46	22.80	0.35	10,334	83	20.17	25.44
2024-03-26	Q	FCNCP	22.7608	22.818	22.44	22.44	-0.19	12,579	127	20.00	24.91
2024-03-25	Q	FCNCP	22.745	22.86	22.53	22.74	-0.01	19,881	123	9.04	25.60
2024-03-22	Q	FCNCP	22.9058	22.9058	22.68	22.83	0.03	17,247	89	20.00	22.83
2024-03-21	Q	FCNCP	22.65	22.92	22.65	22.89	0.24	42,693	276	20.00	25.60
2024-03-20	Q	FCNCP	22.56	22.66	22.41	22.65	0.17	88,540	232	20.12	25.60
2024-03-19	Q	FCNCP	22.3655	22.60	22.3444	22.56	0.23	11,429	106	20.00	25.60
2024-03-18	Q	FCNCP	22.37	22.48	22.31	22.33	-0.17	22,607	200	20.00	27.56
2024-03-15	Q	FCNCP	22.44	22.50	22.23	22.50	0.08	29,136	213	20.00	27.78
2024-03-14	Q	FCNCP	22.3365	22.56	22.31	22.44	-0.16	29,903	260	20.00	25.60
2024-03-13	Q	FCNCP	22.29	22.61	22.2568	22.60	0.31	24,756	171	20.00	25.06
2024-03-12	Q	FCNCP	22.1531	22.29	22.09	22.29	0.11	16,134	142	21.88	25.06
2024-03-11	Q	FCNCP	22.0057	22.18	22.00	22.17	0.09	13,675	110	20.00	25.06
2024-03-08	Q	FCNCP	21.95	22.08	21.9101	22.08	0.125	17,067	127	20.00	25.06
2024-03-07	Q	FCNCP	21.86	22.08	21.83	21.955	0.095	13,899	196	20.00	27.20
2024-03-06	Q	FCNCP	21.80	21.9675	21.77	21.86	0.04	78,851	237	19.95	25.06
2024-03-05	Q	FCNCP	21.85	21.85	21.70	21.82	0.02	11,920	130	21.73	26.90
2024-03-04	Q	FCNCP	21.70	21.88	21.64	21.79		15,553	154	20.00	25.06
2024-03-01	Q	FCNCP	21.94	21.99	21.7217	21.75	-0.20	30,330	164	20.00	27.20
2024-02-29	Q	FCNCP	21.96	22.07	21.86	21.95	-0.05	115,081	227	21.65	27.20
2024-02-28	Q	FCNCP	21.95	22.11	21.86	21.92	0.0259	14,498	98	20.00	25.06
2024-02-27	Q	FCNCP	22.0674	22.2329	21.93	22.23	0.17	38,016	240	20.00	26.90
2024-02-26	Q	FCNCP	22.07	22.07	21.88	22.06		13,185	131	19.92	25.06
2024-02-23	Q	FCNCP	21.7311	22.11	21.70	22.06	0.32	32,658	312	20.00	24.74
2024-02-22	Q	FCNCP	21.60	21.83	21.60	21.74	0.13	22,474	189	19.76	26.25