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	Z	FCT	10.31	10.33	10.23	10.29	-0.02	98,651	290	10.16	11.19
2024-05-02	Z	FCT	10.24	10.33	10.17	10.31	0.05	126,375	320	9.07	11.44
2024-05-01	Z	FCT	10.25	10.31	10.18	10.25	0.052	137,462	398	9.91	11.44
2024-04-30	Z	FCT	10.31	10.35	10.28	10.33	-0.02	102,679	237	9.91	11.30
2024-04-29	Z	FCT	10.33	10.35	10.24	10.35	0.02	101,649	236	10.26	11.48
2024-04-26	Z	FCT	10.31	10.35	10.295	10.33	0.01	63,310	229	9.07	11.44
2024-04-25	Z	FCT	10.34	10.34	10.26	10.32	-0.0431	112,617	191	9.31	11.36
2024-04-24	Z	FCT	10.38	10.395	10.29	10.36	-0.005	146,823	326	9.27	11.44
2024-04-23	Z	FCT	10.29	10.38	10.26	10.36	0.1091	65,306	308	9.07	11.44
2024-04-22	Z	FCT	10.26	10.33	10.25	10.27	0.05	81,054	298	9.25	11.30
2024-04-19	Z	FCT	10.26	10.28	10.20	10.20	-0.01	65,308	200	4.10	11.39
2024-04-18	Z	FCT	10.29	10.29	10.22	10.23	-0.02	51,517	155	8.65	11.33
2024-04-17	Z	FCT	10.23	10.31	10.23	10.25	0.05	148,312	341	4.11	11.43
2024-04-16	Z	FCT	10.11	10.20	10.03	10.20	0.10	115,194	373	4.06	11.40
2024-04-15	Z	FCT	10.2242	10.25	10.06	10.09	-0.09	157,974	390	4.04	11.44
2024-04-12	Z	FCT	10.28	10.31	10.17	10.18	-0.125	98,904	304	10.08	11.44
2024-04-11	Z	FCT	10.27	10.32	10.2504	10.30	0.075	160,917	352	9.22	11.20
2024-04-10	Z	FCT	10.21	10.29	10.15	10.22		242,074	391	10.16	11.38
2024-04-09	Z	FCT	10.26	10.28	10.22	10.23	-0.02	137,739	447	9.22	11.44
2024-04-08	Z	FCT	10.25	10.2532	10.19	10.25	0.05	134,741	329	10.08	11.44
2024-04-05	Z	FCT	10.17	10.20	10.15	10.18	0.0097	198,746	602	10.08	11.33
2024-04-04	Z	FCT	10.18	10.21	10.15	10.18		110,769	361	10.08	11.44
2024-04-03	Z	FCT	10.15	10.22	10.15	10.18	-0.025	79,700	219	10.08	11.44
2024-04-02	Z	FCT	10.22	10.25	10.19	10.20	-0.04	193,178	356	9.22	11.13
2024-04-01	Z	FCT	10.26	10.34	10.24	10.24	-0.008	89,417	212	10.08	11.34
2024-03-29	Z	FCT	10.31	10.39	10.31	10.35	0.01	0	0	10.25	11.37
2024-03-28	Z	FCT	10.31	10.39	10.31	10.35	0.01	119,377	324	10.25	11.37
2024-03-27	Z	FCT	10.35	10.38	10.33	10.34	0.03	62,731	145	10.08	11.44
2024-03-26	Z	FCT	10.33	10.37	10.30	10.30	0.0001	58,272	141	10.08	11.38
2024-03-25	Z	FCT	10.28	10.35	10.27	10.2999	0.0299	69,862	165	9.24	11.37
2024-03-22	Z	FCT	10.35	10.38	10.25	10.27	-0.08	88,559	231	9.26	11.33
2024-03-21	Z	FCT	10.36	10.42	10.34	10.34	-0.03	141,318	446	10.03	11.44
2024-03-20	Z	FCT	10.31	10.38	10.29	10.37	0.075	174,536	304	10.08	11.44
2024-03-19	Z	FCT	10.22	10.34	10.22	10.29	0.03	127,176	285	10.08	11.36
2024-03-18	Z	FCT	10.15	10.275	10.15	10.25	0.11	123,358	258	9.34	11.44
2024-03-15	Z	FCT	10.16	10.1799	10.13	10.13	-0.0001	77,449	217	10.08	11.30
2024-03-14	Z	FCT	10.17	10.1926	10.10	10.14	-0.0475	111,231	264	9.70	11.23
2024-03-13	Z	FCT	10.15	10.19	10.10	10.18	0.10	102,656	276	10.08	11.31
2024-03-12	Z	FCT	10.08	10.14	10.07	10.09	0.03	115,382	266	10.03	11.27
2024-03-11	Z	FCT	10.07	10.10	10.06	10.07		42,495	102	10.01	11.15
2024-03-08	Z	FCT	10.09	10.11	10.05	10.09	-0.01	100,839	194	10.02	11.27
2024-03-07	Z	FCT	10.10	10.15	10.0825	10.10	0.01	62,847	250	10.02	11.18
2024-03-06	Z	FCT	10.11	10.17	10.09	10.09	-0.035	112,118	197	9.03	11.30
2024-03-05	Z	FCT	10.07	10.15	10.07	10.13	0.055	146,957	293	9.48	11.44
2024-03-04	Z	FCT	10.09	10.12	10.06	10.08	-0.045	73,591	239	9.70	11.39
2024-03-01	Z	FCT	10.1336	10.18	10.11	10.135	0.002	159,705	420	9.70	11.14
2024-02-29	Z	FCT	10.16	10.235	10.145	10.23	0.08	107,808	285	8.67	11.39
2024-02-28	Z	FCT	10.11	10.16	10.11	10.15	0.0125	76,314	229	9.70	11.39
2024-02-27	Z	FCT	10.11	10.16	10.11	10.14	0.025	82,174	224	8.67	11.39
2024-02-26	Z	FCT	10.11	10.14	10.08	10.11	-0.02	76,167	339	8.63	11.16
2024-02-23	Z	FCT	10.15	10.20	10.11	10.12	-0.0107	86,219	284	9.08	11.17
2024-02-22	Z	FCT	10.15	10.1915	10.13	10.13	-0.035	71,017	245	9.85	11.15
2024-02-21	Z	FCT	10.08	10.175	10.08	10.17	0.115	82,234	268	8.97	11.13
2024-02-20	Z	FCT	10.00	10.1299	10.00	10.05	-0.02	101,450	373	8.84	11.16
2024-02-19	Z	FCT	10.12	10.14	10.05	10.07	-0.058	0	0	9.85	11.08
2024-02-16	Z	FCT	10.12	10.14	10.05	10.07	-0.058	97,505	234	9.85	11.08
2024-02-15	Z	FCT	10.10	10.135	10.03	10.12	0.07	133,344	317	9.85	11.16
2024-02-14	Z	FCT	10.02	10.06	10.02	10.06	0.07	61,635	162	9.18	11.16
2024-02-13	Z	FCT	9.98	10.00	9.98	9.99	-0.03	55,489	200	9.48	11.03
2024-02-12	Z	FCT	9.97	10.05	9.97	10.03	0.03	39,871	123	8.84	11.16
2024-02-09	Z	FCT	9.99	10.02	9.99	10.00	0.02	57,930	174	8.95	11.11
2024-02-08	Z	FCT	9.99	10.02	9.99	10.00	0.01	57,282	150	9.55	11.15
2024-02-07	Z	FCT	10.02	10.03	9.98	10.00	0.0383	44,821	159	9.01	11.06
2024-02-06	Z	FCT	9.93	9.98	9.93	9.98	0.055	63,419	140	8.92	11.10
2024-02-05	Z	FCT	9.92	9.93	9.89	9.92		66,826	187	9.00	11.16