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	FDP	25.28	25.635	23.80	24.52	-1.48	333,984	4,039	24.22	28.00
2024-05-02	Z	FDP	26.07	26.27	25.90	26.03	0.12	147,164	1,667	24.10	32.02
2024-05-01	Z	FDP	25.59	26.295	25.59	25.92	0.345	151,709	1,757	23.19	32.02
2024-04-30	Z	FDP	25.71	25.81	25.53	25.57	-0.15	222,424	1,900	23.00	28.35
2024-04-29	Z	FDP	25.60	25.98	25.59	25.71	0.08	136,784	1,512	23.09	28.36
2024-04-26	Z	FDP	25.64	25.90	25.59	25.62	-0.125	139,685	2,093	25.41	28.09
2024-04-25	Z	FDP	26.00	26.05	25.66	25.74	-0.32	136,497	1,471	23.11	32.02
2024-04-24	Z	FDP	25.76	26.08	25.75	26.03	0.05	161,557	1,934	23.36	32.02
2024-04-23	Z	FDP	25.78	26.115	25.78	25.98	0.10	143,335	1,594	22.50	29.21
2024-04-22	Z	FDP	25.86	26.04	25.75	25.86	0.07	171,041	2,107	22.98	28.06
2024-04-19	Z	FDP	25.33	25.86	25.33	25.78	0.40	201,065	2,717	22.50	32.02
2024-04-18	Z	FDP	24.99	25.39	24.99	25.36	0.52	149,739	2,142	25.23	25.55
2024-04-17	Z	FDP	25.00	25.15	24.82	24.84	-0.08	124,181	2,231	24.65	27.09
2024-04-16	Z	FDP	24.80	24.99	24.63	24.91	-0.025	147,511	2,114	23.09	27.41
2024-04-15	Z	FDP	24.9685	25.16	24.79	24.90	-0.03	109,103	1,334	21.95	27.76
2024-04-12	Z	FDP	25.18	25.1824	24.8627	24.93	-0.33	133,420	1,578	23.00	24.93
2024-04-11	Z	FDP	25.20	25.45	24.92	25.23	0.08	145,633	1,992	21.95	25.20
2024-04-10	Z	FDP	25.50	25.50	24.82	25.12	-0.55	170,542	1,997	23.09	25.58
2024-04-09	Z	FDP	25.75	25.82	25.52	25.67	0.01	133,553	2,014	25.46	25.82
2024-04-08	Z	FDP	25.49	25.90	25.49	25.66	0.27	171,762	1,980	25.27	28.51
2024-04-05	Z	FDP	25.46	25.47	25.035	25.38	-0.05	254,447	2,373	22.85	29.29
2024-04-04	Z	FDP	25.62	25.66	25.34	25.43	0.045	169,762	2,066	22.85	30.39
2024-04-03	Z	FDP	25.45	25.61	25.08	25.37	-0.12	203,924	1,789	22.85	31.47
2024-04-02	Z	FDP	25.40	25.59	25.2301	25.49	0.05	214,745	2,009	24.98	31.47
2024-04-01	Z	FDP	25.91	25.91	25.39	25.45	-0.46	195,550	2,601	25.29	25.64
2024-03-29	Z	FDP	26.09	26.39	25.85	25.91	-0.13	0	0	25.39	26.55
2024-03-28	Z	FDP	26.09	26.39	25.85	25.91	-0.13	309,617	2,243	25.39	26.55
2024-03-27	Z	FDP	25.61	26.03	25.59	26.03	0.53	196,398	1,969	25.95	26.04
2024-03-26	Z	FDP	25.52	25.62	25.13	25.50	0.125	206,217	2,398	25.30	27.02
2024-03-25	Z	FDP	25.46	25.53	25.19	25.37	0.16	186,951	1,594	22.54	25.80
2024-03-22	Z	FDP	25.33	25.36	25.1401	25.21	0.04	129,767	1,746	25.07	25.42
2024-03-21	Z	FDP	25.20	25.30	25.02	25.19	0.06	243,968	1,898	25.00	25.44
2024-03-20	Z	FDP	24.96	25.12	24.62	25.12	0.10	224,086	1,687	24.35	25.12
2024-03-19	Z	FDP	24.61	25.02	24.45	25.02	0.42	203,398	1,807	24.35	27.59
2024-03-18	Z	FDP	24.78	24.98	24.57	24.60	-0.30	297,146	1,903	21.69	25.70
2024-03-15	Z	FDP	24.17	25.32	24.04	24.89	0.58	1,109,458	2,248	24.76	25.11
2024-03-14	Z	FDP	24.59	24.68	24.11	24.26	-0.43	226,562	2,124	24.00	26.52
2024-03-13	Z	FDP	24.75	24.96	24.60	24.70	-0.04	186,770	1,888	24.57	24.89
2024-03-12	Z	FDP	24.60	24.89	24.56	24.76	0.13	151,079	1,728	24.60	24.93
2024-03-11	Z	FDP	24.75	24.90	24.34	24.63	-0.13	187,413	1,888	24.00	27.37
2024-03-08	Z	FDP	24.48	24.78	24.48	24.76	0.27	162,203	1,837	24.82	28.26
2024-03-07	Z	FDP	24.28	24.54	24.22	24.47	0.23	185,039	1,829	23.09	26.79
2024-03-06	Z	FDP	24.00	24.38	23.985	24.25	0.29	254,317	1,781	24.04	26.46
2024-03-05	Z	FDP	24.35	24.61	24.14	24.22	-0.315	270,720	2,459	24.05	24.30
2024-03-04	Z	FDP	24.38	24.63	24.2597	24.53	0.16	206,759	2,294	24.34	24.66
2024-03-01	Z	FDP	24.05	24.485	23.90	24.41	0.48	225,932	2,027	22.09	24.50
2024-02-29	Z	FDP	23.83	24.01	23.50	23.93	0.295	326,981	2,766	23.78	27.37
2024-02-28	Z	FDP	23.27	23.80	23.27	23.64	0.35	257,501	2,291	23.00	25.50
2024-02-27	Z	FDP	23.36	23.84	23.07	23.28	0.08	302,373	2,884	23.12	23.43
2024-02-26	Z	FDP	23.26	23.5533	22.3179	23.18	-0.71	428,802	3,992	22.13	23.23
2024-02-23	Z	FDP	23.87	24.15	23.83	23.92	-0.07	184,562	1,948	21.53	27.79
2024-02-22	Z	FDP	23.86	24.12	23.65	23.97	-0.11	193,198	1,792	23.87	24.72
2024-02-21	Z	FDP	23.98	24.19	23.89	24.06	0.14	132,663	1,660	21.61	27.68
2024-02-20	Z	FDP	23.74	24.09	23.615	23.92	0.17	209,432	2,399	21.61	32.56
2024-02-19	Z	FDP	23.95	24.07	23.76	23.77	-0.38	0	0	21.52	23.87
2024-02-16	Z	FDP	23.95	24.07	23.76	23.77	-0.38	186,347	1,748	21.52	23.87
2024-02-15	Z	FDP	23.86	24.23	23.86	24.16	0.375	177,012	1,411	23.97	26.39
2024-02-14	Z	FDP	23.65	23.91	23.53	23.80	0.31	181,478	2,048	21.43	26.24
2024-02-13	Z	FDP	23.86	23.86	23.30	23.51	-0.70	203,318	2,363	21.33	26.00
2024-02-12	Z	FDP	23.85	24.4204	23.82	24.20	0.44	189,941	1,785	21.82	26.65
2024-02-09	Z	FDP	23.83	23.98	23.54	23.78	-0.145	287,455	2,680	21.58	23.93
2024-02-08	Z	FDP	23.78	23.94	23.65	23.91	-0.01	194,618	2,160	21.23	31.30
2024-02-07	Z	FDP	24.45	24.45	23.85	23.92	-0.33	176,097	1,647	21.08	26.59
2024-02-06	Z	FDP	23.79	24.519	23.7749	24.27	0.49	164,488	1,764	21.08	32.68
2024-02-05	Z	FDP	24.39	24.39	23.78	23.79	-0.73	179,519	1,628	21.50	32.55