Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	FIF	18.22	18.22	18.05	18.09	0.14	117,138	221	17.22	19.82
2024-05-01	Z	FIF	17.985	18.0624	17.8941	17.95	-0.08	93,244	242	16.15	19.83
2024-04-30	Z	FIF	18.25	18.25	18.00	18.02	-0.15	48,680	210	17.39	19.87
2024-04-29	Z	FIF	18.18	18.2699	18.1143	18.17	-0.035	40,856	111	16.01	21.66
2024-04-26	Z	FIF	18.26	18.26	18.14	18.22	0.045	32,448	112	15.68	20.26
2024-04-25	Z	FIF	18.24	18.4619	18.096	18.33	-0.02	24,104	98	16.15	19.91
2024-04-24	Z	FIF	18.15	18.39	18.12	18.35	0.065	32,198	120	17.42	20.97
2024-04-23	Z	FIF	18.01	18.33	18.01	18.305	0.185	25,654	105	17.31	20.21
2024-04-22	Z	FIF	18.14	18.21	18.086	18.12	0.09	30,755	100	16.24	21.66
2024-04-19	Z	FIF	18.0824	18.16	18.04	18.05	0.226	88,594	233	17.10	19.88
2024-04-18	Z	FIF	17.85	17.93	17.785	17.83	0.06	25,782	84	16.97	19.73
2024-04-17	Z	FIF	17.57	17.855	17.57	17.79	0.185	16,038	49	16.79	19.61
2024-04-16	Z	FIF	17.55	17.66	17.50	17.61	-0.0499	32,294	94	16.91	19.61
2024-04-15	Z	FIF	17.68	18.04	17.60	17.65	-0.21	50,444	167	15.83	19.71
2024-04-12	Z	FIF	18.05	18.17	17.855	17.86	-0.1448	37,636	119	17.18	19.83
2024-04-11	Z	FIF	18.10	18.135	17.94	18.01	-0.09	30,990	96	17.39	20.07
2024-04-10	Z	FIF	18.17	18.19	18.10	18.13	-0.135	13,726	54	17.47	20.10
2024-04-09	Z	FIF	18.35	18.39	18.24	18.28	-0.07	31,633	108	17.62	20.12
2024-04-08	Z	FIF	18.25	18.39	18.25	18.35	0.05	16,517	60	17.51	20.35
2024-04-05	Z	FIF	18.23	18.33	18.07	18.30	0.025	30,596	97	16.47	20.45
2024-04-04	Z	FIF	18.56	18.56	18.25	18.27	-0.13	50,786	216	17.57	20.12
2024-04-03	Z	FIF	18.43	18.4366	18.36	18.40	-0.04	46,144	114	16.49	20.27
2024-04-02	Z	FIF	18.15	18.44	18.15	18.44	0.24	67,871	154	16.42	21.65
2024-04-01	Z	FIF	18.19	18.20	18.06	18.16	0.1085	52,829	171	17.23	20.12
2024-03-29	Z	FIF	17.95	18.21	17.95	18.16	0.29	0	0	17.80	20.13
2024-03-28	Z	FIF	17.95	18.21	17.95	18.16	0.29	40,451	150	17.80	20.13
2024-03-27	Z	FIF	17.84	17.94	17.8101	17.90	0.12	34,568	113	15.77	19.69
2024-03-26	Z	FIF	17.81	17.89	17.76	17.79	0.015	62,145	216	15.85	18.68
2024-03-25	Z	FIF	17.70	17.87	17.6738	17.78	0.09	31,687	100	15.85	19.43
2024-03-22	Z	FIF	17.85	17.90	17.69	17.69	-0.125	37,425	111	17.10	19.60
2024-03-21	Z	FIF	17.81	17.88	17.7845	17.83	0.05	25,490	59	17.07	17.88
2024-03-20	Z	FIF	17.72	17.805	17.67	17.78	0.09	36,920	123	16.97	19.65
2024-03-19	Z	FIF	17.51	17.73	17.51	17.69	0.13	42,104	101	16.81	19.49
2024-03-18	Z	FIF	17.50	17.58	17.49	17.57	0.07	21,074	101	16.81	19.47
2024-03-15	Z	FIF	17.52	17.6299	17.46	17.51	0.15	44,851	154	16.81	19.27
2024-03-14	Z	FIF	17.56	17.60	17.18	17.36	-0.30	267,004	198	16.68	19.11
2024-03-13	Z	FIF	17.48	17.64	17.48	17.64	0.25	58,737	228	16.69	19.40
2024-03-12	Z	FIF	17.29	17.39	17.2801	17.39	0.12	29,650	101	16.57	19.12
2024-03-11	Z	FIF	17.12	17.285	17.12	17.26	0.0703	37,890	125	16.43	19.14
2024-03-08	Z	FIF	17.20	17.265	17.15	17.19	0.0323	69,270	193	15.77	18.04
2024-03-07	Z	FIF	17.15	17.19	17.1101	17.15	0.07	39,007	103	15.37	19.00
2024-03-06	Z	FIF	17.09	17.15	16.9601	17.09	0.14	20,616	101	16.27	18.86
2024-03-05	Z	FIF	16.89	17.02	16.84	16.95	0.13	66,548	251	16.04	20.26
2024-03-04	Z	FIF	16.92	16.94	16.76	16.84	-0.13	89,971	193	16.25	18.52
2024-03-01	Z	FIF	16.75	17.04	16.745	16.945	0.405	88,955	232	15.78	21.66
2024-02-29	Z	FIF	16.635	16.69	16.59	16.64	0.105	35,542	112	14.39	21.66
2024-02-28	Z	FIF	16.55	16.627	16.53	16.545	-0.015	36,702	126	15.77	18.46
2024-02-27	Z	FIF	16.51	16.6166	16.51	16.56	0.04	37,836	94	15.73	21.66
2024-02-26	Z	FIF	16.63	16.6633	16.516	16.53	-0.155	16,892	63	15.68	21.75
2024-02-23	Z	FIF	16.65	16.705	16.62	16.68	0.03	57,356	151	15.90	20.36
2024-02-22	Z	FIF	16.65	16.68	16.55	16.67	0.09	77,133	207	15.80	21.46
2024-02-21	Z	FIF	16.37	16.60	16.37	16.58	0.195	65,863	184	15.68	21.66
2024-02-20	Z	FIF	16.35	16.40	16.285	16.38	0.055	145,362	281	15.77	18.10
2024-02-19	Z	FIF	16.18	16.34	16.10	16.33	0.20	0	0	14.62	17.95
2024-02-16	Z	FIF	16.18	16.34	16.10	16.33	0.20	141,020	350	14.62	17.95
2024-02-15	Z	FIF	15.86	16.135	15.835	16.13	0.265	200,649	662	14.75	21.66
2024-02-14	Z	FIF	15.97	15.97	15.79	15.86		112,058	341	15.08	21.66
2024-02-13	Z	FIF	16.04	16.04	15.84	15.85	-0.17	75,313	247	15.14	20.27
2024-02-12	Z	FIF	15.89	16.05	15.88	16.03	0.105	138,236	335	15.09	21.66
2024-02-09	Z	FIF	15.88	16.00	15.86	15.93	0.04	214,458	645	15.04	20.26
2024-02-08	Z	FIF	15.91	15.95	15.86	15.90	-0.0448	139,113	298	15.03	21.75
2024-02-07	Z	FIF	15.95	16.01	15.87	15.95	-0.01	70,828	186	14.92	17.63
2024-02-06	Z	FIF	16.02	16.02	15.95	15.95	-0.125	124,819	539	15.03	17.75
2024-02-05	Z	FIF	16.21	16.21	16.00	16.08	-0.115	31,626	210	15.03	17.83