Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	FFDF	26.85	27.27	26.75	27.27	0.27	926	8	26.05	27.69
2024-05-16	Q	FFDF	27.25	27.25	26.9925	27.00	-0.21	8,414	14	26.85	27.69
2024-05-15	Q	FFDF				27.21				27.25	27.69
2024-05-14	Q	FFDF	27.25	27.25	27.21	27.21		237	3	27.00	27.69
2024-05-13	Q	FFDF	27.45	27.50	27.21	27.21	-0.19	5,007	10	27.21	27.25
2024-05-10	Q	FFDF	27.40	27.40	27.40	27.40	-0.05	100	1	27.21	27.45
2024-05-09	Q	FFDF	27.30	27.625	27.30	27.45	-0.03	12,545	16	27.25	27.45
2024-05-08	Q	FFDF	27.50	27.50	27.48	27.48	-0.02	928	4	27.30	28.00
2024-05-07	Q	FFDF	27.50	27.50	27.50	27.50		312	3	27.50	28.20
2024-05-06	Q	FFDF	27.50	27.50	27.50	27.50		360	1	27.50	28.20
2024-05-03	Q	FFDF	27.50	27.50	27.50	27.50	0.20	200	1	26.77	28.00
2024-05-02	Q	FFDF	27.70	27.70	27.30	27.30	-0.70	1,847	8	27.30	28.00
2024-05-01	Q	FFDF				28.00				25.80	28.20
2024-04-30	Q	FFDF				28.00				27.55	28.20
2024-04-29	Q	FFDF	28.00	28.00	28.00	28.00		250	1	27.55	28.20
2024-04-26	Q	FFDF	28.00	28.00	28.00	28.00		1	1	27.75	28.20
2024-04-25	Q	FFDF				28.00				27.75	28.20
2024-04-24	Q	FFDF				28.00				27.75	28.30
2024-04-23	Q	FFDF	28.00	28.00	28.00	28.00	0.25	100	1	27.75	28.30
2024-04-22	Q	FFDF				27.75				27.51	28.30
2024-04-19	Q	FFDF				27.75				27.51	28.30
2024-04-18	Q	FFDF	27.75	27.75	27.75	27.75		100	1	27.51	28.30
2024-04-17	Q	FFDF				27.75				27.52	28.30
2024-04-16	Q	FFDF				27.75				27.25	28.50
2024-04-15	Q	FFDF				27.75				27.25	28.30
2024-04-12	Q	FFDF	27.75	27.75	27.75	27.75		100	1	27.25	28.30
2024-04-11	Q	FFDF	27.75	27.75	27.75	27.75	-0.25	400	1	27.75	28.30
2024-04-10	Q	FFDF	28.00	28.00	28.00	28.00	0.40	227	1	27.06	28.30
2024-04-09	Q	FFDF	27.60	27.60	27.60	27.60		90	1	27.06	28.60
2024-04-08	Q	FFDF	28.00	28.00	27.60	27.60	-0.90	691	7	27.06	28.60
2024-04-05	Q	FFDF				28.50				27.35	28.60
2024-04-04	Q	FFDF	28.50	28.50	28.50	28.50		100	1	27.06	28.60
2024-04-03	Q	FFDF	28.59	28.59	28.50	28.50	0.40	958	5	27.06	28.50
2024-04-02	Q	FFDF	28.11	28.11	27.90	28.10	-0.05	993	10	26.86	28.60
2024-04-01	Q	FFDF	28.40	28.40	28.15	28.15	-0.45	976	6	27.00	28.60
2024-03-29	Q	FFDF	28.55	28.60	28.50	28.60	-0.15	0	0
2024-03-28	Q	FFDF	28.55	28.60	28.50	28.60	-0.15	1,204	4	28.40	28.60
2024-03-27	Q	FFDF	29.00	29.00	28.61	28.75	-1.00	1,184	9	28.55	28.89
2024-03-26	Q	FFDF	29.75	29.75	29.75	29.75		100	1	28.50	30.00
2024-03-25	Q	FFDF	29.75	29.75	29.75	29.75		1	1	28.10	30.00
2024-03-22	Q	FFDF				29.75				28.10	30.00
2024-03-21	Q	FFDF	29.75	29.75	29.75	29.75	0.25	401	3	28.55	30.00
2024-03-20	Q	FFDF	29.50	29.50	28.55	29.50	-0.25	1,163	8	28.50	29.75
2024-03-19	Q	FFDF	29.40	29.75	29.40	29.75	0.35	376	3	28.50	29.75
2024-03-18	Q	FFDF				29.40				28.50	29.40
2024-03-15	Q	FFDF	29.40	29.40	29.40	29.40		49	1	28.50	29.40
2024-03-14	Q	FFDF	29.25	29.40	29.25	29.40	0.40	1,798	4	28.50	29.40
2024-03-13	Q	FFDF	28.75	29.00	28.75	29.00	-0.50	15,948	12	28.10	29.75
2024-03-12	Q	FFDF	29.50	29.50	29.50	29.50		17	1	28.10	29.75
2024-03-11	Q	FFDF	29.50	29.50	29.50	29.50		2	1	28.10	29.75
2024-03-08	Q	FFDF	29.50	29.50	29.50	29.50	0.25	250	1	28.10	29.75
2024-03-07	Q	FFDF				29.25				28.10	29.80
2024-03-06	Q	FFDF	29.05	29.25	29.05	29.25	0.21	2,484	10	28.10	29.80
2024-03-05	Q	FFDF	29.05	29.05	29.04	29.04	-0.46	800	4	28.10	29.80
2024-03-04	Q	FFDF	29.00	29.50	29.00	29.50	0.50	2,640	10	28.10	29.80
2024-03-01	Q	FFDF	29.00	29.00	28.40	29.00	0.21	2,610	6	28.10	29.20
2024-02-29	Q	FFDF	28.79	28.79	28.79	28.79		73	2	28.25	29.00
2024-02-28	Q	FFDF				28.79				28.10	29.80
2024-02-27	Q	FFDF	29.10	29.10	28.79	28.79	-0.21	3,000	3	28.10	29.80
2024-02-26	Q	FFDF	28.50	29.00	28.50	29.00	0.50	989	9	28.10	29.10
2024-02-23	Q	FFDF	28.50	28.50	28.50	28.50	0.01	1,806	7	27.06	29.00
2024-02-22	Q	FFDF				28.49				27.06	28.97
2024-02-21	Q	FFDF	28.49	28.49	28.49	28.49		6	1	28.00	28.97
2024-02-20	Q	FFDF	28.50	28.50	28.49	28.49	-0.01	638	5	28.00	28.97
2024-02-19	Q	FFDF				28.50