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	Q	FDTS	42.107	42.107	42.0022	42.0022	0.5373	359	1	34.81	62.82
2024-05-02	Q	FDTS	41.5697	41.5697	41.5697	41.5697	0.3714	64	1	20.72	62.16
2024-05-01	Q	FDTS	41.12	41.12	40.8329	40.8329	0.2156	238	3	20.49	61.45
2024-04-30	Q	FDTS	41.31	41.31	40.9887	40.9887	-0.5072	191	3	20.58	61.74
2024-04-29	Q	FDTS	41.7115	41.7115	41.7115	41.7115	0.0027	21	1	20.81	62.41
2024-04-26	Q	FDTS	41.2016	41.2016	41.2016	41.2016	0.3687	89	4	20.55	61.63
2024-04-25	Q	FDTS	40.8356	40.8356	40.8356	40.8356	0.1151	80	4	20.37	61.11
2024-04-24	Q	FDTS				41.0892				20.52	61.56
2024-04-23	Q	FDTS	41.1713	41.2043	41.1198	41.1198	0.4943	1,531	3	34.06	61.48
2024-04-22	Q	FDTS	40.71	40.71	40.71	40.71	0.0387	89	3	20.37	61.09
2024-04-19	Q	FDTS				40.5948				20.27	60.81
2024-04-18	Q	FDTS	40.70	40.70	40.5392	40.5392	0.0903	227	1	20.33	48.54
2024-04-17	Q	FDTS	40.5432	40.5432	40.5432	40.5432	0.1735	204	4	20.25	60.75
2024-04-16	Q	FDTS	40.6335	40.6335	40.46	40.46	-0.6753	701	3	20.30	60.88
2024-04-15	Q	FDTS	41.5637	41.5637	41.5637	41.5637		215	1	20.83	62.49
2024-04-12	Q	FDTS	41.5637	41.5637	41.5637	41.5637	0.126	106	4	20.79	48.54
2024-04-11	Q	FDTS	42.30	42.30	42.30	42.30	0.584	1,125	33	21.10	63.29
2024-04-10	Q	FDTS	41.842	41.842	41.842	41.842	-0.0212	63	3	20.92	62.76
2024-04-09	Q	FDTS	42.4472	42.4472	42.4472	42.4472	0.1105	100	2	21.20	63.58
2024-04-08	Q	FDTS				42.3155				21.13	63.36
2024-04-05	Q	FDTS	42.2446	42.2446	42.2446	42.2446	0.496	51	2	21.08	63.22
2024-04-04	Q	FDTS	42.426	42.426	41.93	41.93	0.2785	2,009	5	21.02	63.04
2024-04-03	Q	FDTS				42.1475				21.02	63.06
2024-04-02	Q	FDTS	41.63	41.63	41.63	41.63	0.3546	14	2	20.83	62.47
2024-04-01	Q	FDTS	42.32	42.32	41.96	41.9654	0.0499	221	3	34.69	48.54
2024-03-29	Q	FDTS	42.29	42.35	42.26	42.2701	0.06	0	0	21.10	48.54
2024-03-28	Q	FDTS	42.29	42.35	42.26	42.2701	0.06	3,939	8	21.10	48.54
2024-03-27	Q	FDTS	42.16	42.20	42.16	42.20	0.09	2,537	8	34.86	48.54
2024-03-26	Q	FDTS	42.11	42.11	42.11	42.11	-0.047	28	4	21.00	62.98
2024-03-25	Q	FDTS	41.937	41.937	41.937	41.937	0.0238	58	3	20.94	62.82
2024-03-22	Q	FDTS	41.8662	41.8662	41.8662	41.8662	-0.2751	41	3	21.00	62.98
2024-03-21	Q	FDTS	42.1651	42.1651	42.1651	42.1651	-0.2117	1	1	21.06	48.54
2024-03-20	Q	FDTS				42.3053				21.09	48.54
2024-03-19	Q	FDTS	42.00	42.078	41.89	41.943	0.0451	1,644	4	20.92	62.76
2024-03-18	Q	FDTS	41.8887	41.8887	41.8449	41.8449	0.2361	240	2	20.88	62.64
2024-03-15	Q	FDTS	41.6334	41.81	41.51	41.6526	-0.10	2,932	10	20.81	62.43
2024-03-14	Q	FDTS	41.595	41.64	41.4327	41.62	-0.1618	976	8	34.25	48.54
2024-03-13	Q	FDTS	41.5945	41.5945	41.5945	41.5945	0.0051	92	4	20.83	62.46
2024-03-12	Q	FDTS	41.6495	41.6495	41.6444	41.6444	0.3495	730	1	20.76	48.54
2024-03-11	Q	FDTS	41.30	41.30	41.30	41.30	0.42	8	4	20.73	48.54
2024-03-08	Q	FDTS	42.57	42.57	42.15	42.15	0.6969	207	6	35.19	63.25
2024-03-07	Q	FDTS	41.9999	41.9999	41.8731	41.8731	0.2993	917	4	34.72	62.76
2024-03-06	Q	FDTS				41.6507				20.83	62.47
2024-03-05	Q	FDTS				40.9766				16.41	48.54
2024-03-04	Q	FDTS	40.9103	40.9887	40.9103	40.9887	-0.32	283	3	16.45	65.79
2024-03-01	Q	FDTS	41.1456	41.1456	41.1456	41.1456	0.3856	295	8	16.45	48.54
2024-02-29	Q	FDTS	40.70	40.76	40.70	40.76	0.0068	4,967	6	16.32	65.26
2024-02-28	Q	FDTS	40.6592	40.6932	40.58	40.6932	-0.2356	2,408	7	33.55	48.28
2024-02-27	Q	FDTS				40.8156				16.34	65.33
2024-02-26	Q	FDTS	40.8336	40.8336	40.8336	40.8336	-0.1722	29	2	16.36	48.54
2024-02-23	Q	FDTS	40.8823	40.8823	40.8823	40.8823	-0.1598	1	1	16.35	65.39
2024-02-22	Q	FDTS	40.7101	40.8699	40.7101	40.8699	0.1027	190	1	33.66	65.21
2024-02-21	Q	FDTS	40.6074	40.6074	40.6074	40.6074	-0.0477	167	4	16.24	48.54
2024-02-20	Q	FDTS	40.5523	40.60	40.5523	40.60	0.2526	201	3	33.53	64.86
2024-02-19	Q	FDTS				40.2997				16.13	48.54
2024-02-16	Q	FDTS	40.2997	40.2997	40.2997	40.2997	-0.0699	148	5	16.13	48.54
2024-02-15	Q	FDTS	39.9301	40.11	39.9301	40.11	0.0036	898	13	33.02	64.11
2024-02-14	Q	FDTS				40.0365				15.97	48.54
2024-02-13	Q	FDTS	39.7521	39.7521	39.6493	39.6493	-0.0233	1,195	4	32.86	48.54
2024-02-12	Q	FDTS	40.4767	40.50	40.4767	40.50	0.4167	921	6	16.17	64.67
2024-02-09	Q	FDTS	39.8932	40.06	39.8932	40.06	-0.1501	1,075	18	32.98	64.06
2024-02-08	Q	FDTS	39.95	40.0433	39.95	40.0433	-0.2804	678	4	15.98	48.54
2024-02-07	Q	FDTS	40.051	40.2304	40.05	40.2304	0.1702	2,839	8	33.18	64.22
2024-02-06	Q	FDTS	39.758	39.9677	39.758	39.9677	-0.0772	4,216	6	15.94	63.75