Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	FFWM	5.58	5.72	5.41	5.47	-0.01	817,529	4,119	4.58	6.26
2024-04-30	Z	FFWM	5.87	5.90	5.48	5.48	-0.49	418,833	2,442	4.95	6.26
2024-04-29	Z	FFWM	6.05	6.15	5.57	5.97	-0.09	821,223	4,338	4.31	8.03
2024-04-26	Z	FFWM	6.61	6.79	6.05	6.08	-0.64	608,807	3,137	5.57	6.73
2024-04-25	Z	FFWM	7.06	7.06	6.57	6.70	-0.35	595,360	2,748	5.45	7.59
2024-04-24	Z	FFWM	6.79	7.06	6.73	7.05	0.11	489,844	2,407	5.45	8.03
2024-04-23	Z	FFWM	6.86	7.04	6.86	6.94	0.03	299,578	2,877	6.03	7.85
2024-04-22	Z	FFWM	6.74	7.02	6.74	6.92	0.16	509,010	3,856	5.96	7.79
2024-04-19	Z	FFWM	6.35	6.78	6.335	6.76	0.35	316,711	3,203	5.95	7.38
2024-04-18	Z	FFWM	6.35	6.54	6.30	6.43	0.09	262,199	2,685	5.54	7.68
2024-04-17	Z	FFWM	6.48	6.54	6.34	6.34	-0.06	325,332	1,767	4.31	7.59
2024-04-16	Z	FFWM	6.36	6.51	6.26	6.42		383,834	2,676	5.67	7.56
2024-04-15	Z	FFWM	6.99	6.99	6.41	6.44	-0.46	244,528	1,876	5.65	7.54
2024-04-12	Z	FFWM	6.76	6.945	6.66	6.90	0.07	398,652	2,333	6.08	7.79
2024-04-11	Z	FFWM	6.89	6.89	6.65	6.83	-0.01	244,106	2,020	5.66	7.46
2024-04-10	Z	FFWM	7.19	7.19	6.745	6.84	-0.48	732,093	3,714	5.90	7.52
2024-04-09	Z	FFWM	7.38	7.48	7.31	7.37	0.02	238,283	1,633	6.59	8.46
2024-04-08	Z	FFWM	7.33	7.47	7.185	7.34	0.12	189,667	1,439	6.59	8.03
2024-04-05	Z	FFWM	7.21	7.29	7.18	7.23	-0.06	272,372	1,750	7.09	8.23
2024-04-04	Z	FFWM	7.41	7.485	7.27	7.29	0.12	331,177	2,706	6.41	10.85
2024-04-03	Z	FFWM	6.93	7.23	6.93	7.17	0.03	214,297	1,455	5.49	10.85
2024-04-02	Z	FFWM	7.29	7.29	6.84	7.14	-0.08	412,014	2,548	6.19	8.19
2024-04-01	Z	FFWM	7.61	7.61	7.13	7.21	-0.32	434,862	2,831	6.60	10.85
2024-03-29	Z	FFWM	7.41	7.58	7.2706	7.55	0.11	0	0	6.25	10.85
2024-03-28	Z	FFWM	7.41	7.58	7.2706	7.55	0.11	918,264	2,471	6.25	10.85
2024-03-27	Z	FFWM	7.25	7.44	7.05	7.43	0.25	450,434	2,364	6.25	8.14
2024-03-26	Z	FFWM	7.40	7.40	7.165	7.19	-0.105	293,442	1,951	6.56	8.14
2024-03-25	Z	FFWM	7.12	7.36	7.12	7.29	0.18	332,278	2,329	6.26	8.14
2024-03-22	Z	FFWM	7.33	7.49	7.03	7.11	-0.42	648,787	4,111	6.46	8.03
2024-03-21	Z	FFWM	7.38	7.71	7.33	7.56	0.28	544,944	3,122	6.68	12.04
2024-03-20	Z	FFWM	6.55	7.55	6.55	7.30	0.69	582,339	3,080	6.41	7.72
2024-03-19	Z	FFWM	6.80	6.92	6.595	6.60	-0.30	510,799	2,802	5.92	9.76
2024-03-18	Z	FFWM	7.00	7.15	6.86	6.90	-0.13	280,420	2,106	5.00	8.14
2024-03-15	Z	FFWM	7.31	7.57	7.02	7.02	-0.28	1,310,417	3,427	4.31	11.21
2024-03-14	Z	FFWM	7.85	7.85	7.26	7.32	-0.59	710,850	3,509	5.00	8.13
2024-03-13	Z	FFWM	7.98	8.1743	7.815	7.90	-0.08	301,693	2,298	6.86	8.80
2024-03-12	Z	FFWM	8.19	8.30	7.958	8.00	-0.25	273,034	1,812	7.60	8.79
2024-03-11	Z	FFWM	8.08	8.42	7.995	8.25	0.12	309,734	2,967	7.32	9.22
2024-03-08	Z	FFWM	8.30	8.38	8.09	8.13	0.03	246,321	1,827	6.86	11.94
2024-03-07	Z	FFWM	8.18	8.34	8.10	8.10	0.05	494,875	2,793	7.32	11.94
2024-03-06	Z	FFWM	7.74	8.25	7.44	8.05	0.30	605,438	3,730	4.31	12.04
2024-03-05	Z	FFWM	7.16	7.89	7.15	7.77	0.485	403,830	2,365	6.77	12.04
2024-03-04	Z	FFWM	7.67	7.765	7.28	7.30	-0.35	360,872	2,330	6.60	11.71
2024-03-01	Z	FFWM	7.84	7.8449	7.45	7.63	-0.30	480,227	2,742	4.31	11.07
2024-02-29	Z	FFWM	8.08	8.31	7.85	7.93	0.11	483,592	2,184	4.31	10.72
2024-02-28	Z	FFWM	7.79	8.15	7.78	7.82	-0.069	479,067	1,739	5.00	10.85
2024-02-27	Z	FFWM	8.05	8.17	7.825	7.89	-0.02	335,319	2,187	4.34	10.85
2024-02-26	Z	FFWM	7.96	8.19	7.855	7.92	-0.095	334,282	1,744	4.31	10.85
2024-02-23	Z	FFWM	7.88	8.26	7.682	8.00	0.10	502,935	3,165	7.75	10.90
2024-02-22	Z	FFWM	7.82	7.915	7.71	7.88	0.07	386,572	1,871	5.00	10.85
2024-02-21	Z	FFWM	7.99	8.00	7.755	7.80	-0.27	373,507	2,147	4.31	10.90
2024-02-20	Z	FFWM	7.98	8.22	7.98	8.09	-0.09	320,491	2,042	4.71	9.98
2024-02-19	Z	FFWM	7.95	8.23	7.78	8.17		0	0	4.31	9.98
2024-02-16	Z	FFWM	7.95	8.23	7.78	8.17		462,146	1,971	4.31	9.98
2024-02-15	Z	FFWM	7.86	8.195	7.81	8.17	0.36	685,288	3,169	4.31	9.98
2024-02-14	Z	FFWM	7.67	7.84	7.58	7.80	0.29	490,786	2,703	4.31	8.68
2024-02-13	Z	FFWM	7.81	7.85	7.38	7.51	-0.68	874,066	4,517	6.64	8.20
2024-02-12	Z	FFWM	8.28	8.56	8.21	8.21	-0.07	1,269,412	4,033	7.18	9.22
2024-02-09	Z	FFWM	8.17	8.355	7.93	8.30	0.11	598,188	3,937	4.31	9.98
2024-02-08	Z	FFWM	7.86	8.22	7.81	8.19	0.26	570,903	2,593	4.31	10.02
2024-02-07	Z	FFWM	8.17	8.205	7.52	7.93	-0.15	1,084,837	4,811	6.58	8.68
2024-02-06	Z	FFWM	8.41	8.72	8.035	8.10	-0.31	754,942	3,757	4.31	10.02
2024-02-05	Z	FFWM	8.81	8.88	8.40	8.42	-0.48	816,748	3,752	7.64	9.83
2024-02-02	Z	FFWM	8.65	9.16	8.52	8.92	-0.11	797,289	5,260	4.31	11.07