Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FCVT	33.04	33.2896	32.78	33.18	0.17	41,853	41	27.44	39.49
2024-04-25	Q	FCVT	32.95	33.16	32.78	33.05	-0.08	21,072	92	27.21	49.51
2024-04-24	Q	FCVT	33.15	33.68	32.94	33.10	0.10	189,461	184	27.30	49.66
2024-04-23	Q	FCVT	32.62	33.01	32.62	33.01	0.29	3,542	51	27.24	39.18
2024-04-22	Q	FCVT	32.54	32.70	32.51	32.67	0.19	10,196	88	26.88	48.88
2024-04-19	Q	FCVT	32.55	32.6032	32.37	32.50	-0.21	15,502	72	26.96	48.81
2024-04-18	Q	FCVT	32.59	32.86	32.5601	32.58	-0.0664	11,902	82	27.14	39.04
2024-04-17	Q	FCVT	32.76	32.79	32.58	32.69	-0.15	6,348	55	27.05	38.91
2024-04-16	Q	FCVT	32.87	32.88	32.37	32.73	-0.245	105,092	326	27.12	39.02
2024-04-15	Q	FCVT	33.37	33.395	32.85	32.85	-0.44	11,476	75	27.42	39.44
2024-04-12	Q	FCVT	33.47	33.58	33.26	33.29	-0.33	11,687	87	27.60	39.72
2024-04-11	Q	FCVT	33.72	33.7953	33.601	33.66	-0.09	9,656	64	27.83	40.04
2024-04-10	Q	FCVT	33.63	33.75	33.55	33.75	-0.23	10,793	56	27.77	39.94
2024-04-09	Q	FCVT	33.83	33.90	33.785	33.90	0.09	707	17	28.02	40.47
2024-04-08	Q	FCVT	33.58	33.9051	33.58	33.79	0.07	19,768	167	27.96	40.23
2024-04-05	Q	FCVT	33.58	33.79	33.58	33.74	-0.01	10,403	133	27.87	40.10
2024-04-04	Q	FCVT	33.94	34.03	33.50	33.72	-0.07	120,018	121	28.13	40.47
2024-04-03	Q	FCVT	33.53	33.77	33.53	33.75	0.0721	12,903	94	27.92	40.16
2024-04-02	Q	FCVT	33.69	33.71	33.60	33.69	-0.21	9,673	88	27.79	39.98
2024-04-01	Q	FCVT	33.99	34.1699	33.87	33.92	-0.18	26,813	113	28.03	40.31
2024-03-29	Q	FCVT	34.12	34.23	34.08	34.09	-0.10	0	0	28.19	40.55
2024-03-28	Q	FCVT	34.12	34.23	34.08	34.09	-0.10	5,835	64	28.19	40.55
2024-03-27	Q	FCVT	33.98	34.195	33.96	34.19	0.37	15,699	169	28.27	40.67
2024-03-26	Q	FCVT	33.91	34.165	33.82	33.82	0.035	7,133	90	28.18	34.20
2024-03-25	Q	FCVT	33.80	34.04	33.80	34.02	0.055	7,752	72	28.08	40.56
2024-03-22	Q	FCVT	33.99	33.99	33.79	33.90	0.0199	6,199	56	27.94	50.86
2024-03-21	Q	FCVT	33.53	33.95	33.53	33.89	0.3967	60,774	105	28.05	40.36
2024-03-20	Q	FCVT	33.45	33.55	33.30	33.55	0.19	3,070	48	27.59	50.31
2024-03-19	Q	FCVT	33.33	33.35	33.13	33.35	-0.13	11,481	65	27.51	49.89
2024-03-18	Q	FCVT	33.49	33.58	33.37	33.37	-0.035	47,899	61	27.71	50.23
2024-03-15	Q	FCVT	33.43	33.5299	33.40	33.45	-0.20	5,566	48	27.70	39.85
2024-03-14	Q	FCVT	33.89	33.89	33.59	33.60	-0.21	5,987	73	27.80	40.00
2024-03-13	Q	FCVT	33.66	33.84	33.64	33.81	0.24	8,361	64	27.93	40.18
2024-03-12	Q	FCVT	33.62	33.65	33.50	33.57	-0.03	16,226	95	27.72	39.89
2024-03-11	Q	FCVT	33.72	33.84	33.53	33.66	0.09	44,193	169	27.81	50.44
2024-03-08	Q	FCVT	33.8611	33.89	33.525	33.57	-0.07	164,085	917	27.82	50.47
2024-03-07	Q	FCVT	33.41	33.7299	33.41	33.64	0.235	18,856	87	27.77	39.94
2024-03-06	Q	FCVT	33.57	33.60	33.4001	33.44	0.06	33,099	106	27.73	50.29
2024-03-05	Q	FCVT	33.70	33.70	33.29	33.37	-0.38	113,297	103	27.59	53.48
2024-03-04	Q	FCVT	33.64	33.8099	33.62	33.80	0.21	33,177	125	27.89	52.00
2024-03-01	Q	FCVT	33.25	33.59	33.25	33.56	0.35	130,767	97	27.57	53.71
2024-02-29	Q	FCVT	33.19	33.3011	33.19	33.21	0.065	2,481	69	27.49	53.20
2024-02-28	Q	FCVT	33.23	33.23	33.11	33.21	-0.025	2,027	29	27.42	52.00
2024-02-27	Q	FCVT	33.02	33.17	33.02	33.17	0.19	3,637	65	27.37	52.91
2024-02-26	Q	FCVT	32.81	32.99	32.7741	32.91	0.09	5,042	53	27.24	52.56
2024-02-23	Q	FCVT	33.31	33.31	32.7203	32.85	-0.1697	7,439	36	27.37	52.60
2024-02-22	Q	FCVT	32.80	32.89	32.72	32.89	0.175	4,993	121	27.18	39.12
2024-02-21	Q	FCVT	32.87	32.87	32.55	32.69	-0.37	13,491	113	26.92	52.19
2024-02-20	Q	FCVT	33.38	33.38	32.98	33.10	-0.32	20,495	105	27.31	53.07
2024-02-19	Q	FCVT	33.42	33.47	33.31	33.42	-0.06	0	0	28.19	53.44
2024-02-16	Q	FCVT	33.42	33.47	33.31	33.42	-0.06	7,255	67	28.19	53.44
2024-02-15	Q	FCVT	33.38	33.50	33.34	33.48	0.16	3,118	61	28.19	39.66
2024-02-14	Q	FCVT	33.18	33.36	33.11	33.34	0.23	24,112	83	28.19	39.64
2024-02-13	Q	FCVT	33.14	33.23	33.00	33.10	-0.50	13,109	82	28.19	39.50
2024-02-12	Q	FCVT	33.40	33.67	33.40	33.58	0.08	8,881	77	28.19	39.92
2024-02-09	Q	FCVT	33.25	33.51	33.25	33.51	0.28	11,060	93	30.15	39.66
2024-02-08	Q	FCVT	32.95	33.17	32.89	33.15	0.21	6,692	79	28.19	39.52
2024-02-07	Q	FCVT	32.88	33.00	32.8714	32.96	0.06	3,637	31	27.10	39.18
2024-02-06	Q	FCVT	32.77	32.89	32.74	32.87	0.05	7,045	41	28.19	39.17
2024-02-05	Q	FCVT	32.82	32.89	32.69	32.84	-0.25	2,749	39	28.19	37.17
2024-02-02	Q	FCVT	32.98	32.98	32.73	32.94	0.15	8,618	60	27.11	37.17
2024-02-01	Q	FCVT	32.87	32.87	32.6703	32.82	0.10	3,711	55	28.19	37.17
2024-01-31	Q	FCVT	32.82	32.93	32.72	32.72	-0.27	20,108	71	28.19	37.33
2024-01-30	Q	FCVT	32.94	32.99	32.86	32.99	-0.0537	4,373	80	28.19	37.17