Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	FF	5.40	5.49	5.29	5.30	-0.12	351,193	2,082	4.67	5.93
2024-04-30	Z	FF	5.57	5.57	5.405	5.42	-0.18	305,682	1,537	4.94	6.03
2024-04-29	Z	FF	5.56	5.645	5.56	5.59	0.02	339,986	1,449	5.09	6.12
2024-04-26	Z	FF	5.54	5.59	5.52	5.56		356,600	1,624	5.05	6.23
2024-04-25	Z	FF	5.47	5.587	5.46	5.56	0.04	367,680	2,514	5.50	6.93
2024-04-24	Z	FF	5.56	5.57	5.47	5.51	-0.085	407,061	2,556	4.99	6.07
2024-04-23	Z	FF	5.61	5.66	5.565	5.60	-0.035	500,613	2,601	5.50	6.13
2024-04-22	Z	FF	5.63	5.67	5.56	5.63	0.005	530,315	3,944	5.55	6.33
2024-04-19	Z	FF	5.55	5.68	5.50	5.63	0.04	515,775	3,813	5.03	5.64
2024-04-18	Z	FF	5.70	5.7699	5.565	5.58	-0.095	386,134	2,127	5.50	6.16
2024-04-17	Z	FF	5.68	5.83	5.67	5.67	-0.029	688,902	3,802	5.60	6.24
2024-04-16	Z	FF	5.84	5.855	5.70	5.70	-0.20	546,270	3,343	5.13	6.24
2024-04-15	Z	FF	5.685	5.93	5.685	5.90	0.22	1,073,359	3,299	5.22	6.35
2024-04-12	Z	FF	5.85	5.865	5.665	5.68	-0.12	710,612	2,934	5.50	5.78
2024-04-11	Z	FF	5.77	6.03	5.659	5.81	0.06	1,318,319	5,184	5.81	5.90
2024-04-10	Z	FF	5.58	5.82	5.48	5.75	0.04	1,864,340	7,010	5.50	5.88
2024-04-09	Z	FF	8.15	8.21	8.061	8.21	0.095	1,089,574	5,405	7.24	8.49
2024-04-08	Z	FF	8.13	8.315	8.085	8.11	0.01	852,399	3,744	7.43	9.17
2024-04-05	Z	FF	8.14	8.24	8.055	8.08	-0.045	626,092	3,183	7.37	8.85
2024-04-04	Z	FF	8.25	8.30	8.08	8.12	-0.085	676,124	2,205	7.43	8.92
2024-04-03	Z	FF	8.26	8.36	8.14	8.20	-0.095	758,632	3,103	8.14	8.97
2024-04-02	Z	FF	8.13	8.29	8.00	8.29	0.146	595,657	2,704	7.23	9.11
2024-04-01	Z	FF	8.12	8.22	8.055	8.14	0.08	786,747	3,469	7.81	8.14
2024-03-29	Z	FF	8.11	8.16	7.99	8.05	-0.015	0	0	7.95	8.06
2024-03-28	Z	FF	8.11	8.16	7.99	8.05	-0.015	417,498	2,488	7.95	8.06
2024-03-27	Z	FF	8.00	8.11	7.95	8.06	0.14	436,781	1,975	8.06	8.84
2024-03-26	Z	FF	8.16	8.16	7.885	7.92	-0.21	643,902	2,463	7.95	8.33
2024-03-25	Z	FF	7.95	8.29	7.91	8.13	0.235	1,129,341	3,360	8.10	8.94
2024-03-22	Z	FF	7.97	8.03	7.82	7.90	-0.045	1,155,522	3,866	7.16	8.64
2024-03-21	Z	FF	8.05	8.13	7.85	7.94	-0.06	1,090,469	3,479	7.27	8.33
2024-03-20	Z	FF	7.94	8.047	7.77	8.00	0.13	1,245,848	4,048	7.95	8.33
2024-03-19	Z	FF	7.64	7.9001	7.59	7.87	0.19	1,174,025	3,868	7.86	8.59
2024-03-18	Z	FF	7.27	7.87	7.2246	7.69	0.68	2,117,751	5,548	7.50	8.46
2024-03-15	Z	FF	6.87	7.26	6.83	7.06	0.175	2,215,699	5,768	7.18	7.25
2024-03-14	Z	FF	5.62	7.47	5.54	6.88	1.19	4,704,106	11,871	6.91	6.98
2024-03-13	Z	FF	5.62	5.75	5.62	5.69	0.055	151,496	1,135	5.69	6.28
2024-03-12	Z	FF	5.71	5.74	5.63	5.63	-0.095	237,190	1,724	5.08	5.63
2024-03-11	Z	FF	5.65	5.765	5.65	5.73	0.075	176,803	1,481	5.17	6.02
2024-03-08	Z	FF	5.66	5.755	5.65	5.67	-0.075	249,152	1,499	5.08	6.15
2024-03-07	Z	FF	5.77	5.83	5.71	5.75	0.04	144,149	1,396	5.22	6.24
2024-03-06	Z	FF	5.75	5.80	5.685	5.71	0.043	399,166	1,590	5.14	6.35
2024-03-05	Z	FF	5.74	5.78	5.66	5.68	-0.085	261,565	1,317	5.18	6.51
2024-03-04	Z	FF	5.80	5.8301	5.75	5.76	0.005	178,909	1,281	5.70	6.01
2024-03-01	Z	FF	5.82	5.85	5.74	5.765	-0.105	274,658	2,109	5.76	6.44
2024-02-29	Z	FF	5.90	5.9499	5.83	5.93	0.105	213,785	980	5.32	6.51
2024-02-28	Z	FF	5.88	5.94	5.80	5.82	-0.06	234,813	1,120	5.69	5.82
2024-02-27	Z	FF	5.96	6.02	5.89	5.89		212,102	1,200	5.36	6.66
2024-02-26	Z	FF	6.03	6.11	5.85	5.89	-0.155	538,317	2,314	5.69	6.51
2024-02-23	Z	FF	5.81	6.05	5.78	6.05	0.23	321,442	1,231	5.24	6.05
2024-02-22	Z	FF	5.78	5.835	5.70	5.82	-0.04	422,872	1,614	5.14	6.42
2024-02-21	Z	FF	5.81	5.85	5.745	5.85	0.045	182,090	1,128	5.03	6.54
2024-02-20	Z	FF	5.82	5.85	5.75	5.80	-0.04	214,063	1,608	5.03	5.80
2024-02-19	Z	FF	5.91	5.98	5.85	5.85	-0.115	0	0	5.03	6.66
2024-02-16	Z	FF	5.91	5.98	5.85	5.85	-0.115	248,419	1,182	5.03	6.66
2024-02-15	Z	FF	5.84	6.02	5.84	5.97	0.13	217,994	1,135	5.30	6.65
2024-02-14	Z	FF	5.85	5.85	5.74	5.84	0.08	295,638	1,190	5.22	6.00
2024-02-13	Z	FF	5.97	5.97	5.735	5.76	-0.345	335,073	1,600	5.70	5.95
2024-02-12	Z	FF	5.92	6.12	5.92	6.11	0.20	250,799	1,043	5.50	6.66
2024-02-09	Z	FF	5.87	5.92	5.81	5.92	0.04	220,377	1,153	5.13	6.45
2024-02-08	Z	FF	5.64	5.885	5.64	5.88	0.22	353,320	1,652	5.13	6.40
2024-02-07	Z	FF	5.44	5.66	5.42	5.66	0.26	676,085	2,684	4.82	6.19
2024-02-06	Z	FF	5.38	5.50	5.38	5.39	0.03	306,366	1,436	4.82	5.93
2024-02-05	Z	FF	5.50	5.52	5.30	5.37	-0.18	1,101,272	2,143	4.95	6.24
2024-02-02	Z	FF	5.69	5.69	5.54	5.54	-0.145	194,407	853	5.30	9.00