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	FEMB	27.75	27.785	27.5902	27.75	0.22	36,381	99	22.81	32.82
2024-05-02	Q	FEMB	27.39	27.58	27.32	27.53	0.24	50,939	193	22.65	32.58
2024-05-01	Q	FEMB	27.21	27.39	27.17	27.29	0.16	106,154	207	22.50	32.34
2024-04-30	Q	FEMB	27.33	27.3899	26.99	27.13	-0.26	51,012	183	22.42	32.25
2024-04-29	Q	FEMB	27.29	27.40	27.20	27.39	0.14	170,611	164	22.54	32.43
2024-04-26	Q	FEMB	27.22	27.28	27.04	27.21	0.10	77,089	240	22.36	32.17
2024-04-25	Q	FEMB	27.06	27.25	26.995	27.11	-0.06	37,420	149	22.43	32.26
2024-04-24	Q	FEMB	27.29	27.29	26.9983	27.13	-0.34	275,840	457	24.87	32.13
2024-04-23	Q	FEMB	27.19	27.37	27.0524	27.37	0.1625	32,956	127	24.87	32.54
2024-04-22	Q	FEMB	27.18	27.4199	27.18	27.32	0.14	40,540	206	22.58	28.98
2024-04-19	Q	FEMB	27.29	27.35	27.125	27.18	-0.08	145,316	613	25.01	32.29
2024-04-18	Q	FEMB	27.34	27.34	27.11	27.26	-0.08	110,438	133	22.48	28.98
2024-04-17	Q	FEMB	27.24	27.40	27.18	27.33	0.17	25,847	138	22.52	32.41
2024-04-16	Q	FEMB	27.72	27.72	27.06	27.16	-0.56	56,383	313	22.44	32.29
2024-04-15	Q	FEMB	27.85	27.85	27.39	27.5368	-0.2132	34,360	192	22.70	32.67
2024-04-12	Q	FEMB	28.07	28.07	27.51	27.75	-0.4397	11,404	116	22.87	27.89
2024-04-11	Q	FEMB	28.39	28.39	27.57	28.08	-0.1379	103,363	309	23.03	32.83
2024-04-10	Q	FEMB	28.44	28.44	27.94	28.15	-0.35	73,135	339	23.23	32.83
2024-04-09	Q	FEMB	28.38	28.54	28.2775	28.50	0.10	27,136	104	23.60	30.01
2024-04-08	Q	FEMB	28.41	28.42	28.16	28.40	-0.01	107,761	94	23.32	32.83
2024-04-05	Q	FEMB	28.48	28.48	28.21	28.41	-0.11	16,703	174	23.40	32.83
2024-04-04	Q	FEMB	28.34	28.5099	28.16	28.40	-0.055	24,341	176	23.47	32.83
2024-04-03	Q	FEMB	28.25	28.35	28.075	28.34	0.03	39,632	254	27.77	32.83
2024-04-02	Q	FEMB	28.01	28.33	28.01	28.31	0.30	81,176	346	27.80	30.92
2024-04-01	Q	FEMB	28.25	28.27	27.9537	28.01	-0.18	51,525	261	27.95	28.18
2024-03-29	Q	FEMB	28.45	28.45	28.06	28.17	-0.22	0	0	26.48	28.99
2024-03-28	Q	FEMB	28.45	28.45	28.06	28.17	-0.22	20,085	155	26.48	28.99
2024-03-27	Q	FEMB	28.32	28.32	28.13	28.28	0.09	13,458	152	26.48	28.99
2024-03-26	Q	FEMB	28.27	28.28	28.1012	28.19	-0.09	17,762	183	28.15	28.99
2024-03-25	Q	FEMB	28.31	28.31	28.1115	28.28	0.05	41,618	135	28.12	32.83
2024-03-22	Q	FEMB	28.40	28.40	28.04	28.23	-0.09	30,383	157	23.33	32.83
2024-03-21	Q	FEMB	28.51	28.51	28.23	28.32	-0.0775	13,714	118	28.11	30.01
2024-03-20	Q	FEMB	28.39	28.56	28.30	28.52	0.215	19,271	152	28.25	30.01
2024-03-19	Q	FEMB	28.36	28.36	28.20	28.26	-0.14	105,872	423	28.05	30.01
2024-03-18	Q	FEMB	28.49	30.1115	28.17	28.37	-0.06	33,754	253	28.05	32.83
2024-03-15	Q	FEMB	28.61	29.75	28.31	28.43	-0.165	24,409	142	23.66	32.83
2024-03-14	Q	FEMB	28.59	29.0544	28.2171	28.555	0.3436	39,797	92	28.00	30.01
2024-03-13	Q	FEMB	28.70	28.89	28.17	28.66	-0.18	17,263	135	23.70	30.25
2024-03-12	Q	FEMB	28.71	29.325	28.15	28.68	-0.01	18,137	129	28.00	29.89
2024-03-11	Q	FEMB	28.79	30.0566	28.27	28.68	0.03	31,858	139	23.77	29.89
2024-03-08	Q	FEMB	28.67	29.75	28.05	28.65	-0.02	111,527	389	23.77	32.83
2024-03-07	Q	FEMB	28.56	28.77	28.05	28.67	0.06	79,430	121	23.76	31.22
2024-03-06	Q	FEMB	28.66	28.90	28.40	28.61	0.0801	35,111	147	27.35	31.22
2024-03-05	Q	FEMB	28.51	29.03	28.1574	28.53	0.13	41,098	101	27.35	31.17
2024-03-04	Q	FEMB	28.46	28.72	28.1382	28.35	-0.18	14,092	112	23.54	30.25
2024-03-01	Q	FEMB	28.40	28.50	28.2605	28.49	0.14	23,479	141	23.55	31.08
2024-02-29	Q	FEMB	28.35	28.6799	28.04	28.35	0.16	13,605	115	27.36	31.31
2024-02-28	Q	FEMB	28.30	28.5503	28.0301	28.19	-0.13	12,224	108	27.36	30.01
2024-02-27	Q	FEMB	28.19	28.985	28.03	28.33	0.181	13,479	168	27.36	31.46
2024-02-26	Q	FEMB	28.33	28.8636	27.99	28.22	-0.10	46,067	199	23.30	31.59
2024-02-23	Q	FEMB	28.26	28.687	27.97	28.30	-0.1497	15,479	119	27.36	30.01
2024-02-22	Q	FEMB	28.38	28.675	28.1389	28.25	0.07	29,690	157	26.48	28.99
2024-02-21	Q	FEMB	28.49	28.97	28.0048	28.40	-0.0275	54,865	88	28.07	31.59
2024-02-20	Q	FEMB	28.47	28.89	28.3602	28.54	0.03	34,880	130	23.76	28.99
2024-02-19	Q	FEMB	28.41	29.39	27.9701	28.51	0.08	0	0	23.82	32.83
2024-02-16	Q	FEMB	28.41	29.39	27.9701	28.51	0.08	34,891	151	23.82	32.83
2024-02-15	Q	FEMB	28.35	29.64	28.01	28.43	0.18	52,310	306	23.22	32.83
2024-02-14	Q	FEMB	28.41	29.21	27.93	28.25	0.103	29,804	203	23.25	32.83
2024-02-13	Q	FEMB	28.44	30.01	28.14	28.207	-0.23	147,971	416	23.46	30.01
2024-02-12	Q	FEMB	28.49	28.856	28.28	28.46	0.10	31,999	171	23.61	30.01
2024-02-09	Q	FEMB	28.47	29.013	28.1001	28.42	0.4008	18,517	130	23.61	30.25
2024-02-08	Q	FEMB	28.45	29.324	28.26	28.35	-0.01	51,781	217	23.55	32.97
2024-02-07	Q	FEMB	28.52	28.63	28.3774	28.50	-0.0457	53,713	177	26.48	32.97