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	FFIC	11.38	11.54	11.24	11.37	-0.01	123,110	1,370	10.39	13.28
2024-04-25	Q	FFIC	11.45	11.49	11.05	11.38	-0.30	226,175	1,983	10.77	13.27
2024-04-24	Q	FFIC	11.82	12.01	11.42	11.68	-0.59	215,255	2,665	10.75	13.54
2024-04-23	Q	FFIC	11.89	12.40	11.89	12.27	0.33	154,193	1,970	10.50	13.70
2024-04-22	Q	FFIC	11.75	12.09	11.75	11.94	0.18	113,386	2,282	10.90	13.70
2024-04-19	Q	FFIC	11.27	11.79	11.27	11.76	0.43	185,996	3,405	10.16	13.15
2024-04-18	Q	FFIC	11.15	11.39	11.06	11.33	0.19	132,923	1,306	10.77	12.63
2024-04-17	Q	FFIC	11.26	11.43	11.10	11.14	-0.02	150,837	1,549	10.80	13.28
2024-04-16	Q	FFIC	10.97	11.21	10.74	11.16	0.07	134,887	1,676	10.83	13.38
2024-04-15	Q	FFIC	11.14	11.27	10.95	11.10	0.01	106,805	1,087	10.92	12.78
2024-04-12	Q	FFIC	11.04	11.14	10.96	11.09	-0.10	132,032	1,463	10.92	12.46
2024-04-11	Q	FFIC	11.19	11.22	10.93	11.19	0.08	151,957	1,747	9.39	12.25
2024-04-10	Q	FFIC	11.78	11.78	10.95	11.11	-0.97	227,899	2,585	11.07	12.63
2024-04-09	Q	FFIC	12.15	12.35	12.04	12.08	-0.02	122,629	1,541	11.92	13.35
2024-04-08	Q	FFIC	11.96	12.18	11.96	12.10	0.18	88,119	1,082	11.92	13.15
2024-04-05	Q	FFIC	12.05	12.275	11.90	11.92	-0.28	118,707	1,646	11.85	13.75
2024-04-04	Q	FFIC	12.23	12.50	12.12	12.20	0.13	156,528	1,947	12.05	13.81
2024-04-03	Q	FFIC	12.45	12.60	12.03	12.07	-0.41	123,310	1,439	11.86	13.72
2024-04-02	Q	FFIC	12.36	12.57	12.26	12.48	-0.08	220,996	2,435	10.98	12.73
2024-04-01	Q	FFIC	12.68	12.68	12.34	12.56	-0.05	202,712	2,389	12.31	12.81
2024-03-29	Q	FFIC	12.36	12.7597	12.265	12.61	0.28	0	0	12.63	13.32
2024-03-28	Q	FFIC	12.36	12.7597	12.265	12.61	0.28	275,235	1,913	12.63	13.32
2024-03-27	Q	FFIC	11.82	12.33	11.82	12.33	0.60	211,721	1,853	12.08	13.10
2024-03-26	Q	FFIC	11.93	12.05	11.69	11.73	-0.09	158,545	2,069	11.67	12.06
2024-03-25	Q	FFIC	11.91	12.155	11.78	11.82	-0.10	121,922	1,573	11.67	13.25
2024-03-22	Q	FFIC	12.12	12.22	11.8775	11.92	-0.16	267,363	2,494	11.65	13.64
2024-03-21	Q	FFIC	12.22	12.40	12.07	12.08	-0.10	192,215	2,232	12.02	13.15
2024-03-20	Q	FFIC	11.79	12.28	11.66	12.18	0.39	331,101	2,562	11.63	13.32
2024-03-19	Q	FFIC	11.78	11.98	11.76	11.79	-0.02	128,529	1,325	11.67	13.13
2024-03-18	Q	FFIC	11.96	12.04	11.72	11.81	-0.13	168,502	1,778	11.70	12.96
2024-03-15	Q	FFIC	11.63	11.96	11.63	11.94	0.31	622,962	2,337	11.92	13.74
2024-03-14	Q	FFIC	12.42	12.51	11.58	11.63	-0.87	182,614	2,129	11.55	13.10
2024-03-13	Q	FFIC	12.54	12.78	12.41	12.50	-0.12	113,314	1,548	11.34	14.32
2024-03-12	Q	FFIC	12.95	12.95	12.565	12.62	-0.31	116,557	1,466	12.50	13.15
2024-03-11	Q	FFIC	12.62	13.02	12.62	12.93	0.25	150,439	2,668	12.50	13.15
2024-03-08	Q	FFIC	12.92	12.93	12.61	12.68	-0.02	122,968	1,576	12.51	14.36
2024-03-07	Q	FFIC	12.86	13.12	12.7593	12.92	0.25	205,278	2,306	12.45	14.36
2024-03-06	Q	FFIC	12.85	12.89	12.40	12.67	-0.15	271,202	2,726	12.00	14.36
2024-03-05	Q	FFIC	12.64	13.02	12.5314	12.82	0.09	224,787	2,650	12.06	14.36
2024-03-04	Q	FFIC	12.76	13.03	12.64	12.73	-0.03	217,972	2,264	12.28	13.55
2024-03-01	Q	FFIC	12.805	12.805	12.28	12.77	-0.07	202,112	2,559	12.49	18.55
2024-02-29	Q	FFIC	12.91	13.1187	12.73	12.84	0.23	300,039	2,150	11.03	17.09
2024-02-28	Q	FFIC	12.50	12.70	12.45	12.61	0.04	211,530	2,069	12.06	18.25
2024-02-27	Q	FFIC	12.83	12.98	12.52	12.57	-0.11	173,399	1,714	11.03	13.02
2024-02-26	Q	FFIC	12.92	13.11	12.59	12.68	-0.24	169,956	1,733	12.59	19.53
2024-02-23	Q	FFIC	13.30	13.32	12.915	12.92	-0.42	146,633	1,414	12.80	17.42
2024-02-22	Q	FFIC	13.31	13.40	13.11	13.34	0.03	218,902	1,753	13.00	14.09
2024-02-21	Q	FFIC	13.35	13.41	13.16	13.31	-0.05	217,110	1,943	13.14	17.43
2024-02-20	Q	FFIC	13.44	13.71	13.31	13.36	-0.30	258,684	2,152	13.10	17.43
2024-02-19	Q	FFIC	13.28	14.00	13.02	13.66	0.15	0	0	13.10	17.43
2024-02-16	Q	FFIC	13.28	14.00	13.02	13.66	0.15	535,257	3,626	13.10	17.43
2024-02-15	Q	FFIC	13.07	13.61	13.00	13.51	0.59	750,397	5,758	13.42	15.29
2024-02-14	Q	FFIC	12.94	13.01	12.745	12.92	0.13	250,787	2,569	12.59	17.43
2024-02-13	Q	FFIC	13.08	13.47	12.64	12.79	-0.79	278,204	2,817	12.59	19.31
2024-02-12	Q	FFIC	13.19	13.81	13.165	13.58	0.29	519,790	4,383	11.98	13.85
2024-02-09	Q	FFIC	13.26	13.29	12.83	13.29	0.19	369,055	3,339	11.19	14.55
2024-02-08	Q	FFIC	13.48	13.5553	13.00	13.10	-0.33	256,115	2,935	11.03	14.35
2024-02-07	Q	FFIC	13.56	13.66	13.04	13.43	-0.20	388,551	4,275	11.76	14.00
2024-02-06	Q	FFIC	15.04	15.20	13.515	13.63	-1.45	389,685	3,287	13.25	15.82
2024-02-05	Q	FFIC	15.20	15.28	14.83	15.08	-0.37	144,866	1,516	6.41	18.25
2024-02-02	Q	FFIC	15.31	15.79	15.31	15.45	-0.21	162,809	1,951	13.10	19.53
2024-02-01	Q	FFIC	16.05	16.16	15.225	15.66	-0.37	205,569	2,269	13.10	19.53
2024-01-31	Q	FFIC	16.98	17.335	16.03	16.03	-1.39	264,345	2,377	6.51	18.25
2024-01-30	Q	FFIC	17.36	17.60	17.29	17.42	-0.09	160,172	1,240	7.00	18.00
2024-01-29	Q	FFIC	17.26	17.525	17.05	17.51	0.30	133,568	1,172	10.57	19.53