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	Z	FFA	18.51	18.52	18.47	18.48	0.20	5,382	36	15.09	29.27
2024-05-02	Z	FFA	18.32	18.45	18.20	18.32	0.13	14,188	54	15.75	20.53
2024-05-01	Z	FFA	18.18	18.40	18.18	18.19	0.026	14,659	43	15.09	18.91
2024-04-30	Z	FFA	18.29	18.4497	18.16	18.16	-0.20	21,258	59	17.37	19.19
2024-04-29	Z	FFA	18.47	18.51	18.39	18.40	0.01	5,064	38	16.47	20.76
2024-04-26	Z	FFA	18.35	18.47	18.35	18.39	0.12	15,133	57	16.47	20.87
2024-04-25	Z	FFA	18.14	18.3199	18.0741	18.25	-0.0301	21,024	69	17.26	20.93
2024-04-24	Z	FFA	18.42	18.42	18.30	18.35	-0.035	14,721	82	17.39	20.72
2024-04-23	Z	FFA	18.27	18.38	18.23	18.36	0.22	19,386	77	17.17	20.75
2024-04-22	Z	FFA	17.97	18.18	17.97	18.14	0.235	9,345	49	16.98	20.41
2024-04-19	Z	FFA	18.01	18.01	17.8556	17.89	-0.10	11,789	64	17.08	20.34
2024-04-18	Z	FFA	18.10	18.2099	18.00	18.01	-0.06	18,424	71	17.15	18.00
2024-04-17	Z	FFA	18.11	18.14	17.96	18.11	0.096	65,339	297	16.10	18.81
2024-04-16	Z	FFA	18.01	18.0428	17.95	17.97	-0.003	18,584	95	17.21	20.49
2024-04-15	Z	FFA	18.41	18.41	18.00	18.02	-0.26	22,496	89	17.24	20.77
2024-04-12	Z	FFA	18.54	18.54	18.2655	18.28	-0.315	15,838	90	17.50	19.56
2024-04-11	Z	FFA	18.56	18.655	18.49	18.59	0.085	24,618	101	17.61	20.97
2024-04-10	Z	FFA	18.61	18.66	18.45	18.51	-0.10	44,737	137	18.55	19.60
2024-04-09	Z	FFA	18.68	18.72	18.53	18.61	0.01	21,559	93	17.78	20.66
2024-04-08	Z	FFA	18.67	18.67	18.53	18.57	0.0033	23,194	107	17.83	19.91
2024-04-05	Z	FFA	18.48	18.6797	18.42	18.57	0.14	25,462	119	17.71	21.42
2024-04-04	Z	FFA	18.76	18.80	18.38	18.45	-0.20	30,105	119	18.08	21.72
2024-04-03	Z	FFA	18.71	18.82	18.60	18.70		31,273	100	17.92	21.72
2024-04-02	Z	FFA	18.87	18.87	18.6405	18.70	-0.27	27,545	84	18.05	21.97
2024-04-01	Z	FFA	18.92	19.05	18.84	18.92	0.016	31,792	144	18.25	20.32
2024-03-29	Z	FFA	18.91	19.09	18.85	18.90	0.16	0	0	18.52	30.35
2024-03-28	Z	FFA	18.91	19.09	18.85	18.90	0.16	99,428	284	18.52	30.35
2024-03-27	Z	FFA	18.71	18.85	18.64	18.84	0.19	31,281	120	17.36	20.61
2024-03-26	Z	FFA	18.70	18.77	18.64	18.64	-0.01	20,999	107	17.36	20.61
2024-03-25	Z	FFA	18.69	18.7931	18.63	18.66	-0.09	22,894	124	16.63	20.61
2024-03-22	Z	FFA	18.87	18.93	18.76	18.76	-0.085	20,843	196	18.01	20.61
2024-03-21	Z	FFA	19.22	19.22	19.10	19.18	0.05	28,140	136	18.50	20.18
2024-03-20	Z	FFA	18.96	19.10	18.91	19.09	0.185	23,463	130	19.09	20.18
2024-03-19	Z	FFA	18.85	18.94	18.7829	18.91	0.06	12,652	52	17.98	19.95
2024-03-18	Z	FFA	18.89	18.93	18.7547	18.84	0.11	28,381	79	17.36	19.93
2024-03-15	Z	FFA	18.67	18.79	18.67	18.71	-0.12	15,751	107	17.76	19.65
2024-03-14	Z	FFA	18.96	19.30	18.7271	18.86		29,661	111	18.65	19.88
2024-03-13	Z	FFA	18.94	18.95	18.8107	18.87	-0.0201	14,179	64	18.08	19.98
2024-03-12	Z	FFA	18.83	18.95	18.75	18.91	0.2151	24,812	103	17.95	20.03
2024-03-11	Z	FFA	18.63	18.7103	18.61	18.70	0.038	17,592	42	17.75	19.71
2024-03-08	Z	FFA	18.80	18.8499	18.6382	18.67	-0.0901	24,918	82	17.36	29.90
2024-03-07	Z	FFA	18.72	18.8699	18.66	18.78	0.12	17,344	66	16.69	30.06
2024-03-06	Z	FFA	18.68	18.755	18.60	18.68	0.085	15,084	45	17.83	21.47
2024-03-05	Z	FFA	18.64	18.66	18.56	18.57	-0.18	18,745	65	17.93	21.63
2024-03-04	Z	FFA	18.75	18.829	18.7401	18.76	-0.01	12,206	55	17.92	19.85
2024-03-01	Z	FFA	18.758	18.8996	18.73	18.788	0.068	22,071	105	17.83	21.57
2024-02-29	Z	FFA	18.68	18.7543	18.65	18.72	0.07	22,914	67	17.75	21.28
2024-02-28	Z	FFA	18.61	18.67	18.52	18.66	-0.033	24,821	68	17.78	19.70
2024-02-27	Z	FFA	18.69	18.69	18.5484	18.63	-0.0077	13,004	56	17.84	21.39
2024-02-26	Z	FFA	18.76	18.76	18.56	18.61	-0.16	11,546	62	17.95	21.60
2024-02-23	Z	FFA	18.75	18.84	18.63	18.76	0.04	17,056	77	17.88	19.75
2024-02-22	Z	FFA	18.62	18.66	18.54	18.65	0.295	44,492	113	17.88	19.65
2024-02-21	Z	FFA	18.33	18.45	18.29	18.36	0.0057	18,270	55	18.50	19.59
2024-02-20	Z	FFA	18.43	18.51	18.31	18.31	-0.1897	26,704	96	17.70	19.76
2024-02-19	Z	FFA	18.59	18.6253	18.51	18.51	-0.093	0	0	16.33	29.66
2024-02-16	Z	FFA	18.59	18.6253	18.51	18.51	-0.093	17,414	51	16.33	29.66
2024-02-15	Z	FFA	18.54	18.6841	18.54	18.61	0.1541	11,362	46	17.79	21.39
2024-02-14	Z	FFA	18.45	18.6282	18.45	18.53	0.12	23,507	98	17.69	21.56
2024-02-13	Z	FFA	18.42	18.53	18.36	18.43	-0.198	20,322	81	17.69	19.93
2024-02-12	Z	FFA	18.52	18.7299	18.52	18.63	0.04	20,603	75	17.76	19.62
2024-02-09	Z	FFA	18.54	18.61	18.461	18.60	0.06	24,234	74	16.23	19.61
2024-02-08	Z	FFA	18.52	18.58	18.44	18.52	-0.015	30,052	81	17.78	21.47
2024-02-07	Z	FFA	18.56	18.63	18.49	18.54	0.09	26,413	84	17.64	21.58
2024-02-06	Z	FFA	18.24	18.44	18.24	18.43	0.1296	22,260	70	17.54	21.11
2024-02-05	Z	FFA	18.29	18.34	18.12	18.29	-0.15	15,434	55	17.62	21.19