Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	FFIN	30.45	30.53	29.60	29.71	-0.65	536,814	3,476	29.12	30.30
2024-04-26	Q	FFIN	30.37	30.75	30.18	30.36	-0.05	383,718	4,439	30.00	35.27
2024-04-25	Q	FFIN	30.21	30.47	29.64	30.41	-0.07	437,355	4,825	27.12	32.50
2024-04-24	Q	FFIN	30.13	30.57	29.93	30.48	-0.03	384,527	5,594	30.00	35.27
2024-04-23	Q	FFIN	30.37	30.88	30.37	30.51	0.09	393,865	4,913	21.27	35.27
2024-04-22	Q	FFIN	29.93	30.55	29.71	30.42	0.41	477,290	6,135	26.32	33.75
2024-04-19	Q	FFIN	28.57	30.09	28.445	30.01	1.21	1,110,522	7,304	26.98	32.50
2024-04-18	Q	FFIN	28.67	29.075	28.40	28.80	0.15	710,649	5,169	28.00	35.27
2024-04-17	Q	FFIN	29.40	29.47	28.63	28.65	-0.37	438,488	4,660	21.27	31.97
2024-04-16	Q	FFIN	29.00	29.3479	28.77	29.02	-0.29	407,809	4,491	26.32	35.27
2024-04-15	Q	FFIN	29.6901	30.01	28.94	29.32	-0.36	472,968	4,552	21.27	35.27
2024-04-12	Q	FFIN	29.83	30.065	29.53	29.68	-0.53	318,282	3,652	26.32	32.50
2024-04-11	Q	FFIN	30.18	30.60	29.70	30.21	0.29	419,398	5,788	28.00	33.61
2024-04-10	Q	FFIN	31.00	31.15	29.52	29.92	-2.06	644,055	6,234	21.27	35.82
2024-04-09	Q	FFIN	31.84	32.27	31.73	31.98	0.35	285,015	4,617	21.27	35.82
2024-04-08	Q	FFIN	31.76	31.94	31.60	31.63	0.19	268,559	3,180	31.30	31.98
2024-04-05	Q	FFIN	31.34	31.71	31.18	31.44	-0.13	297,315	3,347	17.84	33.69
2024-04-04	Q	FFIN	31.76	32.22	31.45	31.57	0.31	382,453	4,556	30.94	35.82
2024-04-03	Q	FFIN	30.97	31.49	30.97	31.26	0.06	338,402	3,523	17.84	31.56
2024-04-02	Q	FFIN	31.69	32.0899	31.16	31.20	-1.06	458,314	4,095	30.86	34.54
2024-04-01	Q	FFIN	32.73	32.73	31.795	32.26	-0.55	496,811	5,048	31.88	32.56
2024-03-29	Q	FFIN	32.54	32.94	32.25	32.81	0.26	0	0	32.15	33.00
2024-03-28	Q	FFIN	32.54	32.94	32.25	32.81	0.26	690,602	5,255	32.15	33.00
2024-03-27	Q	FFIN	31.19	32.60	31.18	32.55	1.57	491,645	4,569	31.00	35.82
2024-03-26	Q	FFIN	31.27	31.40	30.815	30.98	-0.10	357,223	3,570	29.91	34.30
2024-03-25	Q	FFIN	31.23	31.58	31.00	31.08	-0.03	370,413	3,769	30.78	34.16
2024-03-22	Q	FFIN	31.56	31.56	30.65	31.11	-0.32	476,939	4,914	28.12	31.44
2024-03-21	Q	FFIN	31.20	31.78	31.20	31.43	0.33	384,985	3,728	29.91	35.82
2024-03-20	Q	FFIN	29.94	31.45	29.94	31.10	1.00	423,239	4,796	30.94	31.56
2024-03-19	Q	FFIN	29.91	30.51	29.91	30.10	0.12	392,028	3,920	28.00	31.02
2024-03-18	Q	FFIN	30.29	30.64	29.95	29.98	-0.35	421,781	4,150	17.84	30.28
2024-03-15	Q	FFIN	29.92	30.62	29.92	30.33	0.23	1,807,213	5,209	30.00	33.15
2024-03-14	Q	FFIN	31.21	31.21	29.84	30.10	-1.12	501,953	4,777	29.72	30.26
2024-03-13	Q	FFIN	31.52	32.015	31.19	31.40	-0.24	345,103	3,631	31.42	32.02
2024-03-12	Q	FFIN	31.86	32.16	31.39	31.64	-0.50	429,347	4,345	31.38	31.80
2024-03-11	Q	FFIN	32.50	32.595	32.095	32.14	-0.43	266,811	3,852	26.50	32.70
2024-03-08	Q	FFIN	33.12	33.15	32.57	32.57	0.04	299,207	4,029	24.36	52.14
2024-03-07	Q	FFIN	32.78	32.965	32.285	32.53	0.25	420,136	4,634	21.66	35.98
2024-03-06	Q	FFIN	32.45	33.03	31.65	32.28	-0.08	443,630	4,901	30.46	51.58
2024-03-05	Q	FFIN	30.73	32.44	30.73	32.36	1.46	585,433	5,231	28.35	38.00
2024-03-04	Q	FFIN	30.74	31.29	30.70	30.90	0.18	345,020	4,222	30.46	31.56
2024-03-01	Q	FFIN	30.72	30.96	30.2925	30.74	-0.20	433,909	4,559	19.68	49.15
2024-02-29	Q	FFIN	30.80	31.35	30.69	30.94	0.60	568,852	4,087	26.50	49.55
2024-02-28	Q	FFIN	30.46	30.82	30.24	30.34	-0.49	244,988	3,128	30.00	30.56
2024-02-27	Q	FFIN	30.90	31.225	30.49	30.83	0.10	361,000	4,202	30.56	33.76
2024-02-26	Q	FFIN	31.05	31.375	30.51	30.73	-0.56	376,669	4,280	21.66	31.56
2024-02-23	Q	FFIN	31.29	31.78	31.07	31.29	-0.04	309,465	4,271	30.98	31.51
2024-02-22	Q	FFIN	31.44	31.75	31.12	31.33	-0.29	439,560	5,388	31.04	31.55
2024-02-21	Q	FFIN	31.66	31.66	31.21	31.62	-0.16	416,488	4,599	18.19	38.00
2024-02-20	Q	FFIN	31.30	31.985	31.16	31.78	-0.05	476,528	4,450	24.36	33.78
2024-02-19	Q	FFIN	31.85	32.17	31.41	31.83	-0.22	0	0	18.00	32.47
2024-02-16	Q	FFIN	31.85	32.17	31.41	31.83	-0.22	627,828	6,673	18.00	32.47
2024-02-15	Q	FFIN	31.29	32.28	30.8885	32.05	1.10	538,687	6,076	31.75	32.31
2024-02-14	Q	FFIN	30.61	31.02	30.23	30.95	0.75	423,461	4,618	18.12	35.00
2024-02-13	Q	FFIN	30.74	31.329	29.655	30.20	-1.73	787,916	9,336	24.36	30.56
2024-02-12	Q	FFIN	31.62	32.465	31.62	31.93	0.29	489,451	6,562	18.00	32.53
2024-02-09	Q	FFIN	31.28	31.73	30.87	31.64	0.46	454,235	5,318	18.00	31.82
2024-02-08	Q	FFIN	30.51	31.19	30.51	31.18	0.52	483,424	5,198	24.36	49.80
2024-02-07	Q	FFIN	30.74	31.15	29.94	30.66		493,036	5,428	30.00	43.42
2024-02-06	Q	FFIN	30.72	31.14	30.46	30.66	-0.15	466,137	5,486	24.36	49.05
2024-02-05	Q	FFIN	31.04	31.17	30.36	30.81	-0.66	563,976	5,712	30.54	31.07
2024-02-02	Q	FFIN	30.77	31.67	30.72	31.47	-0.02	589,865	7,050	24.36	50.36
2024-02-01	Q	FFIN	31.44	31.66	30.14	31.49	0.26	832,889	9,186	24.36	31.82
2024-01-31	Q	FFIN	32.15	32.65	31.21	31.23	-1.48	1,040,381	9,426	18.00	31.84
2024-01-30	Q	FFIN	32.95	33.145	32.56	32.71	-0.33	711,211	6,014	18.00	37.03