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	FDT	54.92	55.04	54.77	55.00	0.48	16,486	159	47.45	61.87
2024-04-25	Q	FDT	54.04	54.58	53.93	54.53	-0.48	105,602	205	47.07	61.87
2024-04-24	Q	FDT	55.02	55.34	54.65	54.94	-0.0119	48,535	194	47.27	61.87
2024-04-23	Q	FDT	54.53	55.04	54.53	54.94	0.60	28,083	200	47.46	61.87
2024-04-22	Q	FDT	54.17	54.6699	54.145	54.44	0.5722	20,239	174	47.13	61.87
2024-04-19	Q	FDT	53.89	54.25	53.785	53.89	-0.05	29,854	200	46.48	61.83
2024-04-18	Q	FDT	54.04	54.24	53.83	53.95	0.1468	15,172	150	46.49	59.72
2024-04-17	Q	FDT	54.01	54.1507	53.5946	53.71	-0.12	22,381	186	46.53	61.87
2024-04-16	Q	FDT	54.13	54.27	53.80	53.86	-1.0579	37,666	250	46.75	61.87
2024-04-15	Q	FDT	55.60	55.8999	54.6401	54.6754	-0.2846	16,312	192	54.00	61.87
2024-04-12	Q	FDT	55.25	55.335	54.86	54.96	-0.73	19,331	148	54.00	57.00
2024-04-11	Q	FDT	55.76	56.21	55.32	55.63	0.1697	57,041	251	54.00	61.87
2024-04-10	Q	FDT	55.53	55.78	55.0636	55.4053	-0.5301	24,908	182	47.74	61.87
2024-04-09	Q	FDT	56.43	56.5099	55.6101	56.30	0.05	30,772	265	48.46	61.87
2024-04-08	Q	FDT	56.37	56.62	56.19	56.25	0.44	41,224	413	48.61	57.00
2024-04-05	Q	FDT	55.60	56.3704	55.5551	55.81	0.435	72,267	278	54.00	61.87
2024-04-04	Q	FDT	56.46	56.65	55.68	55.68	-0.0747	18,269	185	48.59	64.64
2024-04-03	Q	FDT	55.53	56.02	55.4919	55.92	0.6599	22,567	220	54.00	64.19
2024-04-02	Q	FDT	55.33	55.4602	55.2497	55.36	-0.22	14,558	172	47.72	63.48
2024-04-01	Q	FDT	55.76	55.79	55.22	55.57	-0.57	57,984	275	54.46	59.72
2024-03-29	Q	FDT	55.61	56.389	55.34	56.12	-0.12	0	0	48.51	64.53
2024-03-28	Q	FDT	55.61	56.389	55.34	56.12	-0.12	29,933	227	48.51	64.53
2024-03-27	Q	FDT	55.96	56.24	55.9321	56.24	0.33	57,790	529	55.12	59.72
2024-03-26	Q	FDT	56.12	56.13	55.91	55.91	0.24	22,901	228	48.29	64.23
2024-03-25	Q	FDT	55.66	55.93	55.6584	55.74	0.02	12,544	144	48.08	63.95
2024-03-22	Q	FDT	55.99	56.385	55.659	55.75	-0.2799	9,907	119	48.24	64.16
2024-03-21	Q	FDT	55.97	56.26	55.88	55.98	0.2562	23,363	191	54.00	64.21
2024-03-20	Q	FDT	55.38	56.03	55.1714	55.97	0.56	23,554	182	47.96	63.79
2024-03-19	Q	FDT	55.26	55.60	55.2112	55.42	0.2931	11,852	134	47.91	59.72
2024-03-18	Q	FDT	55.36	55.43	55.20	55.23		18,696	185	47.65	63.39
2024-03-15	Q	FDT	55.21	55.33	55.05	55.23	0.3483	10,951	144	47.59	63.30
2024-03-14	Q	FDT	55.35	55.35	54.87	54.97	-0.03	9,710	113	47.39	63.04
2024-03-13	Q	FDT	54.87	55.1599	54.841	54.95	0.055	22,541	174	47.47	59.72
2024-03-12	Q	FDT	54.82	55.03	54.495	54.92	0.33	25,888	195	47.10	59.72
2024-03-11	Q	FDT	54.69	54.905	54.3616	54.70	-0.50	47,269	188	46.91	59.72
2024-03-08	Q	FDT	55.56	56.0599	55.1101	55.20		13,864	143	47.56	63.26
2024-03-07	Q	FDT	55.05	55.25	54.75	55.12	0.41	15,582	165	47.67	63.41
2024-03-06	Q	FDT	54.95	55.35	54.7592	54.84	0.74	22,737	180	47.35	62.99
2024-03-05	Q	FDT	54.17	54.35	53.8316	54.05	0.22	12,911	163	46.84	62.30
2024-03-04	Q	FDT	54.12	54.1999	53.6166	53.98	-0.2615	19,781	173	46.32	59.72
2024-03-01	Q	FDT	53.9725	54.5099	53.9725	54.1993	0.4893	17,998	133	46.90	62.39
2024-02-29	Q	FDT	53.86	53.89	53.1601	53.71	0.08	16,689	145	46.33	61.63
2024-02-28	Q	FDT	53.62	53.69	53.1449	53.67	-0.0591	22,888	178	46.13	61.36
2024-02-27	Q	FDT	53.57	53.7817	53.3267	53.5441	0.1848	20,581	179	46.33	61.63
2024-02-26	Q	FDT	53.65	53.65	53.3431	53.5413	-0.3494	24,138	188	46.16	61.66
2024-02-23	Q	FDT	53.65	54.14	53.6457	53.8744	0.22	42,786	163	46.22	62.05
2024-02-22	Q	FDT	53.58	53.805	53.34	53.62	0.73	20,524	155	46.36	61.67
2024-02-21	Q	FDT	52.91	53.10	52.63	53.01	0.08	29,457	167	45.78	61.15
2024-02-20	Q	FDT	53.03	53.19	52.4101	52.95	0.095	19,614	204	45.47	59.72
2024-02-19	Q	FDT	52.65	52.94	52.5901	52.84	0.21	0	0	45.55	60.58
2024-02-16	Q	FDT	52.65	52.94	52.5901	52.84	0.21	13,324	141	45.55	60.58
2024-02-15	Q	FDT	52.04	52.6176	52.04	52.48	0.5992	16,058	161	45.33	60.29
2024-02-14	Q	FDT	51.83	52.05	51.6851	52.0108	0.55	42,129	334	44.80	59.83
2024-02-13	Q	FDT	51.755	51.8424	51.1904	51.50	-1.01	29,381	208	44.29	59.72
2024-02-12	Q	FDT	52.16	52.67	52.16	52.52	0.373	38,771	197	45.31	59.72
2024-02-09	Q	FDT	51.98	52.26	51.7438	52.11	0.14	28,872	224	45.04	59.72
2024-02-08	Q	FDT	52.12	52.12	51.7623	51.97	-0.5133	25,748	209	44.93	60.01
2024-02-07	Q	FDT	52.52	52.64	52.19	52.56	-0.0438	45,941	318	44.99	60.13
2024-02-06	Q	FDT	52.10	52.36	52.05	52.36	0.3557	34,547	372	45.05	60.17
2024-02-05	Q	FDT	52.12	52.38	51.75	51.99	-0.412	18,750	181	44.88	59.70
2024-02-02	Q	FDT	52.39	52.62	52.1301	52.49	-0.30	23,216	253	45.26	60.21
2024-02-01	Q	FDT	52.45	52.76	52.2058	52.66	0.54	49,269	397	45.37	60.35
2024-01-31	Q	FDT	52.54	52.76	51.8365	52.145	-0.2935	18,772	171	45.36	60.58
2024-01-30	Q	FDT	52.07	52.2293	51.92	52.13	-0.075	20,176	183	44.96	59.81