Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	FCO	5.57	5.60	5.54	5.58	0.04	61,661	135	5.38	6.20
2024-05-02	X	FCO	5.51	5.57	5.51	5.56	-0.005	41,254	111	5.51	6.16
2024-05-01	X	FCO	5.49	5.59	5.49	5.57	0.08	29,514	130	5.42	6.16
2024-04-30	X	FCO	5.59	5.59	5.47	5.47	-0.06	47,363	123	5.09	6.16
2024-04-29	X	FCO	5.55	5.55	5.475	5.55	-0.035	41,358	133	4.94	6.20
2024-04-26	X	FCO	5.47	5.6515	5.4597	5.57	0.10	122,564	258	5.09	6.20
2024-04-25	X	FCO	5.49	5.49	5.37	5.47	-0.064	26,116	99	5.04	6.14
2024-04-24	X	FCO	5.52	5.5364	5.46	5.49	-0.03	49,475	108	5.13	6.12
2024-04-23	X	FCO	5.44	5.5824	5.44	5.52	0.098	30,562	98	4.93	5.74
2024-04-22	X	FCO	5.45	5.51	5.41	5.42	-0.01	70,760	158	4.71	6.12
2024-04-19	X	FCO	5.63	5.63	5.51	5.51	0.0101	33,631	151	4.74	6.12
2024-04-18	X	FCO	5.53	5.55	5.44	5.50		63,061	187	5.12	6.02
2024-04-17	X	FCO	5.40	5.50	5.39	5.50	0.12	64,720	123	4.87	5.97
2024-04-16	X	FCO	5.39	5.44	5.312	5.38	-0.02	56,262	162	4.97	5.99
2024-04-15	X	FCO	5.40	5.4796	5.365	5.41	0.08	50,293	146	4.96	5.91
2024-04-12	X	FCO	5.31	5.3499	5.30	5.33	0.015	50,355	137	4.94	5.78
2024-04-11	X	FCO	5.46	5.51	5.24	5.31	-0.22	191,315	639	4.94	6.01
2024-04-10	X	FCO	5.55	5.55	5.4699	5.48	-0.01	63,001	127	5.11	5.95
2024-04-09	X	FCO	5.54	5.54	5.47	5.49		28,805	126	5.10	5.99
2024-04-08	X	FCO	5.45	5.50	5.45	5.48	0.03	45,719	147	5.07	5.97
2024-04-05	X	FCO	5.45	5.47	5.38	5.45	0.01	44,823	118	4.83	6.01
2024-04-04	X	FCO	5.48	5.48	5.4298	5.44	0.0185	31,020	97	4.95	6.01
2024-04-03	X	FCO	5.45	5.46	5.40	5.42	-0.02	44,557	142	4.94	6.01
2024-04-02	X	FCO	5.35	5.47	5.35	5.44	0.03	47,973	185	4.98	5.94
2024-04-01	X	FCO	5.40	5.47	5.35	5.41	-0.02	85,729	214	5.15	6.01
2024-03-29	X	FCO	5.42	5.44	5.3716	5.43	0.03	0	0	5.42	5.90
2024-03-28	X	FCO	5.42	5.44	5.3716	5.43	0.03	59,855	171	5.42	5.90
2024-03-27	X	FCO	5.35	5.40	5.35	5.40	0.035	20,882	99	5.20	5.85
2024-03-26	X	FCO	5.34	5.36	5.27	5.35	0.05	29,159	84	4.87	5.97
2024-03-25	X	FCO	5.32	5.32	5.25	5.29	-0.01	47,587	162	5.18	5.99
2024-03-22	X	FCO	5.35	5.3969	5.29	5.30	-0.0801	50,627	141	5.10	5.80
2024-03-21	X	FCO	5.35	5.4099	5.35	5.38	0.09	33,943	107	5.13	5.83
2024-03-20	X	FCO	5.33	5.35	5.28	5.29	-0.02	52,825	132	5.02	5.76
2024-03-19	X	FCO	5.42	5.4839	5.35	5.38	-0.015	137,377	285	5.16	5.48
2024-03-18	X	FCO	5.32	5.4199	5.32	5.39	0.0199	50,217	149	5.18	5.75
2024-03-15	X	FCO	5.32	5.3799	5.32	5.37	0.05	59,325	167	5.15	5.40
2024-03-14	X	FCO	5.41	5.47	5.28	5.32	-0.08	123,446	231	5.12	5.39
2024-03-13	X	FCO	5.42	5.4977	5.37	5.40	0.0162	112,986	228	5.26	6.04
2024-03-12	X	FCO	5.55	5.55	5.35	5.38	-0.19	137,678	227	5.18	6.04
2024-03-11	X	FCO	5.58	5.58	5.44	5.57	-0.04	83,394	187	5.29	6.02
2024-03-08	X	FCO	5.54	5.6139	5.50	5.54	-0.0066	86,191	169	5.27	6.33
2024-03-07	X	FCO	5.60	5.67	5.52	5.5466	-0.0334	63,667	197	5.10	6.23
2024-03-06	X	FCO	5.63	5.6699	5.55	5.58	0.05	92,995	134	4.93	6.32
2024-03-05	X	FCO	5.65	5.70	5.55	5.55	-0.10	60,297	146	5.28	6.29
2024-03-04	X	FCO	5.60	5.67	5.56	5.65	0.09	70,906	183	5.31	6.33
2024-03-01	X	FCO	5.565	5.62	5.5432	5.56	-0.02	68,631	150	4.99	6.03
2024-02-29	X	FCO	5.55	5.61	5.48	5.58	0.04	143,530	246	4.93	6.02
2024-02-28	X	FCO	5.64	5.7268	5.49	5.54	-0.205	80,307	197	5.33	6.01
2024-02-27	X	FCO	5.71	5.75	5.60	5.735	0.055	50,213	164	4.99	6.23
2024-02-26	X	FCO	5.82	5.84	5.53	5.68	-0.14	251,323	542	4.99	6.16
2024-02-23	X	FCO	5.59	6.1322	5.5017	5.82	0.26	450,974	545	5.46	6.58
2024-02-22	X	FCO	5.57	5.58	5.3758	5.57	0.0961	123,454	156	5.36	6.08
2024-02-21	X	FCO	5.52	5.5641	5.45	5.46	0.02	62,902	141	5.03	6.08
2024-02-20	X	FCO	5.45	5.61	5.44	5.51	0.07	112,421	312	5.10	6.13
2024-02-19	X	FCO	5.42	5.44	5.345	5.44	0.06	0	0	4.76	5.91
2024-02-16	X	FCO	5.42	5.44	5.345	5.44	0.06	53,094	149	4.76	5.91
2024-02-15	X	FCO	5.34	5.38	5.2899	5.38	0.06	53,473	112	5.15	5.83
2024-02-14	X	FCO	5.20	5.32	5.18	5.30	0.1159	32,268	110	4.72	5.77
2024-02-13	X	FCO	5.31	5.32	5.15	5.1741	-0.1459	77,324	177	4.84	5.74
2024-02-12	X	FCO	5.22	5.33	5.20	5.32	0.07	57,647	109	5.12	5.80
2024-02-09	X	FCO	5.17	5.24	5.12	5.20	0.0188	78,666	211	4.73	5.86
2024-02-08	X	FCO	5.25	5.28	5.17	5.18	0.01	64,874	127	5.16	5.97
2024-02-07	X	FCO	5.28	5.29	5.17	5.17	-0.12	67,783	161	4.73	5.97
2024-02-06	X	FCO	5.26	5.29	5.19	5.29	0.06	47,115	90	5.18	5.99
2024-02-05	X	FCO	5.25	5.27	5.18	5.23	-0.02	34,597	114	5.18	5.80