Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	FE	38.35	38.94	38.30	38.79	0.66	4,015,403	18,340	36.00	39.79
2024-04-26	Z	FE	38.20	38.70	37.84	38.13	-0.44	5,476,310	25,367	37.83	38.48
2024-04-25	Z	FE	38.23	38.655	37.85	38.57	0.28	3,289,719	21,352	34.62	42.14
2024-04-24	Z	FE	37.89	38.38	37.69	38.30	0.18	2,491,240	18,503	34.32	38.48
2024-04-23	Z	FE	38.20	38.48	38.07	38.12	-0.08	1,944,657	13,590	34.56	41.73
2024-04-22	Z	FE	38.06	38.39	37.92	38.21	0.05	2,389,517	14,729	37.98	38.44
2024-04-19	Z	FE	37.87	38.42	37.76	38.17	0.55	2,710,048	16,243	37.88	38.46
2024-04-18	Z	FE	37.60	37.74	37.23	37.63	0.165	1,779,008	12,388	37.25	38.02
2024-04-17	Z	FE	36.98	37.52	36.915	37.45	0.62	2,552,498	13,668	37.15	37.76
2024-04-16	Z	FE	37.28	37.42	36.81	36.83	-0.57	2,577,387	14,907	35.95	40.46
2024-04-15	Z	FE	37.67	37.83	37.14	37.40	-0.01	2,638,924	15,649	33.48	41.36
2024-04-12	Z	FE	37.59	37.86	37.27	37.41	-0.21	2,001,904	13,825	37.12	38.82
2024-04-11	Z	FE	38.06	38.06	37.56	37.62	-0.23	2,110,191	11,616	37.41	37.96
2024-04-10	Z	FE	38.08	38.14	37.56	37.84	-0.625	2,922,940	17,760	37.69	38.11
2024-04-09	Z	FE	38.50	38.65	38.24	38.47	0.095	2,468,935	13,415	35.95	38.78
2024-04-08	Z	FE	38.08	38.385	37.96	38.37	0.365	2,418,606	12,320	38.16	38.63
2024-04-05	Z	FE	38.00	38.19	37.75	38.01	-0.255	3,193,475	15,489	34.77	41.54
2024-04-04	Z	FE	38.45	38.47	37.90	38.27	0.135	4,249,882	18,932	34.66	38.40
2024-04-03	Z	FE	38.41	38.49	37.94	38.14	-0.32	3,171,963	13,707	37.90	38.55
2024-04-02	Z	FE	38.40	38.73	38.37	38.47	0.10	3,459,920	17,143	38.24	38.75
2024-04-01	Z	FE	38.67	38.68	37.98	38.37	-0.255	2,844,112	13,174	38.00	38.65
2024-03-29	Z	FE	38.45	38.71	38.33	38.62	0.16	0	0	38.30	38.85
2024-03-28	Z	FE	38.45	38.71	38.33	38.62	0.16	3,248,206	13,993	38.30	38.85
2024-03-27	Z	FE	38.05	38.55	37.95	38.46	0.67	3,799,665	17,203	37.98	39.00
2024-03-26	Z	FE	38.25	38.39	37.78	37.79	-0.56	2,190,195	11,607	37.34	38.29
2024-03-25	Z	FE	38.44	38.49	38.20	38.36	0.14	1,462,472	8,144	38.08	42.00
2024-03-22	Z	FE	38.60	38.65	38.08	38.21	-0.06	1,665,765	10,712	34.70	38.46
2024-03-21	Z	FE	38.34	38.635	38.17	38.27	0.01	2,176,634	11,613	37.99	38.64
2024-03-20	Z	FE	38.29	38.525	38.01	38.26	-0.05	2,487,331	11,836	37.06	38.26
2024-03-19	Z	FE	38.31	38.49	38.15	38.30	0.08	2,041,781	9,353	37.72	38.60
2024-03-18	Z	FE	37.95	38.23	37.85	38.21	0.27	3,113,949	13,747	34.17	38.60
2024-03-15	Z	FE	37.77	38.33	37.77	37.95	-0.06	5,657,286	13,684	36.96	41.47
2024-03-14	Z	FE	37.97	38.08	37.73	38.02	-0.05	2,512,954	12,268	37.63	38.28
2024-03-13	Z	FE	38.16	38.42	37.925	38.09	0.205	2,325,251	11,313	37.87	38.37
2024-03-12	Z	FE	38.31	38.57	37.81	37.89	-0.65	2,879,682	14,110	37.66	38.76
2024-03-11	Z	FE	38.07	38.55	38.065	38.53	0.44	2,579,404	18,843	35.12	38.60
2024-03-08	Z	FE	37.95	38.175	37.62	38.09	0.24	2,694,587	15,017	37.50	38.60
2024-03-07	Z	FE	37.82	37.91	37.59	37.84	0.38	2,195,989	14,780	37.59	38.02
2024-03-06	Z	FE	37.42	37.65	37.20	37.46	0.475	2,293,129	13,112	37.46	41.11
2024-03-05	Z	FE	37.47	37.77	36.88	37.01	-0.255	3,440,451	16,755	32.87	37.47
2024-03-04	Z	FE	36.26	37.34	36.26	37.27	0.7807	2,570,333	15,555	36.96	37.48
2024-03-01	Z	FE	36.47	36.60	36.01	36.50	-0.11	2,730,016	13,963	36.02	39.84
2024-02-29	Z	FE	37.00	37.17	36.54	36.61	-0.235	3,085,798	14,163	32.48	40.32
2024-02-28	Z	FE	36.81	37.03	36.75	36.84	-0.02	2,315,209	10,868	36.18	39.00
2024-02-27	Z	FE	36.65	36.91	36.365	36.87	0.39	2,336,700	15,718	36.60	37.05
2024-02-26	Z	FE	37.25	37.25	36.415	36.48	-0.93	2,995,806	14,116	33.29	40.41
2024-02-23	Z	FE	37.39	37.645	37.29	37.40	0.10	4,298,304	22,344	35.00	39.00
2024-02-22	Z	FE	37.62	37.62	37.25	37.30	-0.51	3,278,592	16,123	35.45	39.00
2024-02-21	Z	FE	37.31	37.84	37.07	37.82	0.66	3,159,215	14,323	35.45	41.36
2024-02-20	Z	FE	37.41	37.6393	37.11	37.15	-0.23	4,110,505	18,286	37.00	38.10
2024-02-19	Z	FE	37.16	37.415	36.805	37.39	0.10	0	0	33.65	37.60
2024-02-16	Z	FE	37.16	37.415	36.805	37.39	0.10	3,471,513	15,517	33.65	37.60
2024-02-15	Z	FE	37.03	37.39	36.93	37.30	0.365	3,930,898	21,388	33.44	37.60
2024-02-14	Z	FE	37.01	37.10	36.78	36.93	-0.025	3,404,098	16,107	33.38	40.16
2024-02-13	Z	FE	37.58	37.75	36.62	36.95	-0.82	4,063,496	19,383	35.00	39.00
2024-02-12	Z	FE	37.38	37.78	36.905	37.77	0.45	3,692,459	16,548	37.69	38.00
2024-02-09	Z	FE	36.00	37.54	36.00	37.31	1.51	9,712,838	40,008	34.66	40.83
2024-02-08	Z	FE	35.62	35.85	35.41	35.79	-0.0401	4,550,304	21,159	34.00	38.87
2024-02-07	Z	FE	35.95	36.04	35.65	35.83	0.02	2,514,109	12,499	32.25	39.36
2024-02-06	Z	FE	35.75	35.995	35.63	35.81		2,636,074	13,073	35.62	35.97
2024-02-05	Z	FE	36.41	36.655	36.15	36.22	-0.575	3,883,679	19,280	36.10	36.38
2024-02-02	Z	FE	36.97	37.13	36.45	36.79	-0.541	3,897,856	18,066	31.59	36.91
2024-02-01	Z	FE	36.52	37.36	36.29	37.32	0.64	2,880,757	15,483	36.50	37.60
2024-01-31	Z	FE	37.05	37.225	36.52	36.68	-0.08	3,447,516	14,487	36.69	40.22
2024-01-30	Z	FE	36.70	37.01	36.40	36.76	-0.02	2,877,116	14,448	33.27	40.25