Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FFBC	22.80	22.80	22.07	22.57	0.21	465,868	5,577	20.02	25.14
2024-04-25	Q	FFBC	22.42	22.475	22.12	22.36	-0.19	367,716	3,453	18.88	25.90
2024-04-24	Q	FFBC	22.32	22.58	22.25	22.55	-0.05	304,307	3,240	20.22	23.56
2024-04-23	Q	FFBC	21.84	22.74	21.84	22.60	0.65	378,696	3,887	20.26	22.74
2024-04-22	Q	FFBC	21.99	22.24	21.81	21.95	0.06	303,500	4,025	19.58	22.27
2024-04-19	Q	FFBC	20.96	21.92	20.96	21.89	0.83	476,600	3,887	19.60	24.25
2024-04-18	Q	FFBC	20.86	21.24	20.84	21.06	0.20	358,268	3,482	19.25	22.28
2024-04-17	Q	FFBC	21.02	21.15	20.82	20.86	0.07	228,124	2,588	19.25	23.27
2024-04-16	Q	FFBC	20.85	20.95	20.68	20.79	-0.28	212,790	2,685	18.88	23.22
2024-04-15	Q	FFBC	21.31	21.43	20.82	21.08	-0.10	272,169	3,046	18.92	22.28
2024-04-12	Q	FFBC	21.01	21.23	20.94	21.18	-0.02	232,937	2,970	20.02	22.38
2024-04-11	Q	FFBC	21.26	21.31	20.96	21.20	0.08	241,041	3,087	20.02	23.40
2024-04-10	Q	FFBC	21.65	21.65	20.87	21.12	-1.00	431,299	3,884	19.25	22.28
2024-04-09	Q	FFBC	22.01	22.18	21.92	22.12	0.22	199,655	2,184	20.02	24.55
2024-04-08	Q	FFBC	21.70	21.96	21.69	21.90	0.27	177,914	1,814	21.02	22.08
2024-04-05	Q	FFBC	21.58	21.78	21.58	21.63	-0.08	175,403	2,093	21.02	24.01
2024-04-04	Q	FFBC	21.81	22.01	21.55	21.71	0.14	389,754	3,297	21.28	24.05
2024-04-03	Q	FFBC	21.59	21.73	21.45	21.57	-0.02	246,497	2,453	21.14	23.68
2024-04-02	Q	FFBC	21.59	21.76	21.38	21.59	-0.31	380,553	3,379	21.16	25.90
2024-04-01	Q	FFBC	22.57	22.57	21.87	21.90	-0.52	266,471	2,754	21.02	22.08
2024-03-29	Q	FFBC	22.22	22.66	22.055	22.42	0.17	0	0	21.97	22.58
2024-03-28	Q	FFBC	22.22	22.66	22.055	22.42	0.17	351,489	2,873	21.97	22.58
2024-03-27	Q	FFBC	21.48	22.25	21.48	22.25	0.89	254,922	2,313	21.02	22.58
2024-03-26	Q	FFBC	21.54	21.66	21.29	21.36	-0.17	276,562	2,701	21.02	21.48
2024-03-25	Q	FFBC	21.61	21.81	21.51	21.53	-0.03	148,329	1,785	21.02	23.68
2024-03-22	Q	FFBC	22.00	22.00	21.48	21.56	-0.36	262,932	2,431	21.02	24.08
2024-03-21	Q	FFBC	22.00	22.28	21.86	21.92	-0.02	509,168	2,498	21.94	22.18
2024-03-20	Q	FFBC	21.04	22.10	20.98	21.94	0.82	371,957	3,215	21.00	22.19
2024-03-19	Q	FFBC	20.97	21.255	20.97	21.12	0.08	355,115	3,099	18.73	22.00
2024-03-18	Q	FFBC	21.30	21.34	20.98	21.04	-0.33	357,044	2,977	18.79	21.58
2024-03-15	Q	FFBC	21.01	21.55	21.01	21.37	0.31	1,016,067	3,165	21.40	23.89
2024-03-14	Q	FFBC	21.54	21.59	20.895	21.06	-0.60	359,461	3,283	20.77	21.48
2024-03-13	Q	FFBC	21.51	21.93	21.50	21.66	0.05	257,472	2,534	20.87	21.68
2024-03-12	Q	FFBC	22.00	22.005	21.51	21.61	-0.43	341,581	3,208	21.41	21.82
2024-03-11	Q	FFBC	22.15	22.1986	22.009	22.04	-0.10	202,554	2,632	20.87	22.14
2024-03-08	Q	FFBC	22.46	22.49	22.04	22.14	-0.02	273,964	2,847	19.85	24.58
2024-03-07	Q	FFBC	22.36	22.55	22.007	22.16	0.04	230,318	2,712	20.02	24.51
2024-03-06	Q	FFBC	22.20	22.55	21.64	22.12	-0.08	316,415	3,850	19.58	23.86
2024-03-05	Q	FFBC	21.50	22.285	21.50	22.20	0.61	370,151	3,888	21.11	24.42
2024-03-04	Q	FFBC	21.58	22.01	21.51	21.59	-0.03	307,370	3,553	21.11	22.28
2024-03-01	Q	FFBC	21.53	21.74	21.20	21.63	-0.07	283,457	2,407	19.29	21.88
2024-02-29	Q	FFBC	21.84	22.08	21.59	21.70	0.26	289,668	3,287	19.33	21.88
2024-02-28	Q	FFBC	21.65	21.87	21.57	21.67	-0.16	261,501	2,673	21.10	22.03
2024-02-27	Q	FFBC	21.81	22.0499	21.69	21.83	0.10	234,876	2,168	21.62	23.93
2024-02-26	Q	FFBC	21.75	21.92	21.55	21.73	-0.10	259,280	2,356	20.25	24.41
2024-02-23	Q	FFBC	22.00	22.04	21.68	21.83	-0.06	371,018	3,667	21.59	22.01
2024-02-22	Q	FFBC	21.94	22.07	21.71	21.89	-0.18	282,481	2,829	21.67	21.97
2024-02-21	Q	FFBC	22.09	22.17	21.93	22.07	-0.05	425,653	2,613	20.25	24.46
2024-02-20	Q	FFBC	21.96	22.40	21.96	22.12	-0.16	204,622	1,857	19.56	22.18
2024-02-19	Q	FFBC	22.45	22.64	22.26	22.28	-0.42	0	0	19.90	22.58
2024-02-16	Q	FFBC	22.45	22.64	22.26	22.28	-0.42	368,453	3,637	19.90	22.58
2024-02-15	Q	FFBC	22.06	22.8146	22.03	22.70	0.83	304,773	3,046	20.53	22.89
2024-02-14	Q	FFBC	21.86	21.95	21.37	21.87	0.33	337,120	3,200	21.10	25.74
2024-02-13	Q	FFBC	21.91	21.99	21.19	21.54	-1.10	442,326	3,464	21.10	21.68
2024-02-12	Q	FFBC	22.22	22.96	22.22	22.64	0.46	393,164	3,579	19.21	25.00
2024-02-09	Q	FFBC	21.84	22.20	21.56	22.18	0.37	273,325	3,084	19.84	23.86
2024-02-08	Q	FFBC	21.56	21.88	21.55	21.81	0.13	263,095	2,868	19.41	24.28
2024-02-07	Q	FFBC	21.89	21.89	21.36	21.68	-0.18	261,861	2,793	19.14	21.77
2024-02-06	Q	FFBC	21.85	22.18	21.76	21.86	0.01	251,237	3,032	21.10	25.90
2024-02-05	Q	FFBC	21.91	22.05	21.61	21.85	-0.28	267,048	3,095	19.58	21.96
2024-02-02	Q	FFBC	21.90	22.33	21.81	22.13	-0.23	336,645	3,718	21.10	26.65
2024-02-01	Q	FFBC	22.63	22.88	21.83	22.36	-0.06	583,795	5,224	21.10	22.98
2024-01-31	Q	FFBC	23.03	23.41	22.40	22.42	-0.96	397,597	3,350	17.61	22.98
2024-01-30	Q	FFBC	23.42	23.585	23.21	23.38	-0.15	341,339	3,089	17.61	23.75