Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	FIG	20.55	20.60	20.35	20.4042	-0.0461	13,233	46	20.30	30.66
2024-05-02	X	FIG	21.96	21.98	20.07	20.3961	-1.8239	128,093	281	18.60	23.66
2024-05-01	X	FIG	22.10	22.21	21.99	22.1939	-0.0835	5,112	32	21.98	33.07
2024-04-30	X	FIG	22.339	22.60	22.28	22.2934	-0.0136	14,121	45	11.19	33.57
2024-04-29	X	FIG	22.3098	22.56	22.05	22.3674	0.0045	50,867	166	11.13	33.37
2024-04-26	X	FIG	22.74	22.74	22.33	22.33	-0.346	1,875	23	11.21	27.40
2024-04-25	X	FIG	22.94	22.9801	22.755	22.896	-0.2654	3,840	10	11.52	34.55
2024-04-24	X	FIG	22.94	23.0349	22.94	23.0349	0.0795	2,668	3	11.49	34.47
2024-04-23	X	FIG	23.10	23.10	23.0205	23.0205	-0.035	807	7	11.55	34.63
2024-04-22	X	FIG	23.2499	23.2499	23.07	23.135	0.0123	690	8	11.56	34.66
2024-04-19	X	FIG	22.96	23.0577	22.94	23.0577	0.0269	925	6	11.48	34.43
2024-04-18	X	FIG	22.87	22.9588	22.78	22.9588	-0.195	4,040	11	11.49	34.45
2024-04-17	X	FIG	22.82	23.015	22.82	23.015	-0.03	592	10	11.52	34.54
2024-04-16	X	FIG	22.94	23.03	22.74	23.03	-0.0249	4,357	15	11.50	34.47
2024-04-15	X	FIG	22.90	23.17	22.89	23.02	0.13	4,655	20	11.45	23.15
2024-04-12	X	FIG	22.65	22.89	22.65	22.89	0.1416	1,440	13	11.42	22.95
2024-04-11	X	FIG	22.6805	22.6805	22.57	22.6184	-0.0683	3,536	18	11.33	24.58
2024-04-10	X	FIG	22.70	22.75	22.685	22.685	0.0108	777	8	11.37	22.75
2024-04-09	X	FIG	22.82	22.82	22.7392	22.7392	-0.1268	1,261	13	11.40	24.74
2024-04-08	X	FIG	22.781	23.01	22.78	22.8818	0.2642	8,746	17	11.45	23.50
2024-04-05	X	FIG	22.79	22.79	22.74	22.7458	0.066	5,558	22	11.39	23.00
2024-04-04	X	FIG	22.79	22.90	22.67	22.674	-0.0584	2,122	18	11.36	23.00
2024-04-03	X	FIG	22.76	22.775	22.72	22.7284	-0.0895	3,418	20	11.39	23.00
2024-04-02	X	FIG	22.6753	22.8095	22.65	22.8095	-0.142	552	18	11.36	34.08
2024-04-01	X	FIG	22.74	22.8699	22.72	22.792	-0.05	8,098	28	11.39	34.17
2024-03-29	X	FIG	22.85	22.8789	22.80	22.80	-0.135	0	0	21.73	34.35
2024-03-28	X	FIG	22.85	22.8789	22.80	22.80	-0.135	9,458	25	21.73	34.35
2024-03-27	X	FIG	22.90	22.9999	22.90	22.955	0.2299	1,686	53	21.73	34.33
2024-03-26	X	FIG	22.82	22.82	22.77	22.77	-0.1551	1,091	8	17.67	34.27
2024-03-25	X	FIG	22.83	22.97	22.83	22.9451	-0.0093	1,173	21	17.67	34.44
2024-03-22	X	FIG	22.93	23.0593	22.8501	23.0593	-0.0539	1,832	16	17.67	34.45
2024-03-21	X	FIG	23.00	23.075	23.00	23.0349	0.0992	2,502	9	21.73	34.49
2024-03-20	X	FIG	22.8801	22.9758	22.8801	22.9758	0.0856	503	13	21.73	34.32
2024-03-19	X	FIG	22.87	22.8774	22.87	22.8774	0.069	367	10	21.73	34.30
2024-03-18	X	FIG	22.82	22.89	22.801	22.801	0.16	608	16	17.67	24.95
2024-03-15	X	FIG	22.76	22.76	22.73	22.73	-0.0961	542	7	17.67	34.14
2024-03-14	X	FIG	22.75	22.83	22.75	22.8261	-0.23	546	6	17.23	34.15
2024-03-13	X	FIG	23.00	23.01	22.95	22.98	0.09	4,383	26	17.23	34.49
2024-03-12	X	FIG	23.09	23.09	22.89	22.92	0.1146	4,900	37	17.23	34.48
2024-03-11	X	FIG	22.84	23.0185	22.84	22.8504	0.1315	3,543	23	17.67	34.48
2024-03-08	X	FIG	22.94	22.99	22.6601	22.8585	-0.06	8,441	31	17.67	34.36
2024-03-07	X	FIG	23.19	23.19	22.81	22.94	0.02	5,620	26	17.23	34.41
2024-03-06	X	FIG	22.79	22.92	22.78	22.92	0.1296	3,963	28	17.23	34.21
2024-03-05	X	FIG	22.75	22.85	22.75	22.7904	0.1437	1,470	16	17.67	36.41
2024-03-04	X	FIG	22.66	22.83	22.66	22.7063	-0.0259	2,536	19	21.73	36.34
2024-03-01	X	FIG	22.93	22.93	22.65	22.6788	0.0417	11,630	40	17.67	36.32
2024-02-29	X	FIG	22.58	22.78	22.58	22.6371	0.1407	2,311	11	17.67	36.22
2024-02-28	X	FIG	22.53	22.80	22.53	22.6393	0.0018	25,918	50	17.67	36.17
2024-02-27	X	FIG	23.09	23.09	22.5301	22.6782	-0.0319	4,084	18	18.53	36.28
2024-02-26	X	FIG	22.70	22.70	22.56	22.6803	-0.1063	2,763	16	17.67	36.38
2024-02-23	X	FIG	22.65	22.77	22.65	22.7663	0.0001	3,978	19	21.73	36.32
2024-02-22	X	FIG	22.85	22.85	22.6101	22.70	-0.2051	10,928	30	17.67	36.35
2024-02-21	X	FIG	22.9001	22.9551	22.9001	22.9551	-0.0542	478	11	17.67	26.65
2024-02-20	X	FIG	22.90	23.0072	22.88	22.9543	-0.0409	5,953	29	17.67	27.08
2024-02-19	X	FIG	22.93	23.03	22.86	22.9609	0.0381	0	0	20.95	26.54
2024-02-16	X	FIG	22.93	23.03	22.86	22.9609	0.0381	2,062	20	20.95	26.54
2024-02-15	X	FIG	22.935	23.03	22.88	22.9618	0.025	6,087	25	20.90	36.64
2024-02-14	X	FIG	23.30	23.30	22.85	22.8571	0.0293	2,259	14	20.90	26.65
2024-02-13	X	FIG	22.5735	22.8757	22.5735	22.8757	-0.0509	6,151	14	20.90	25.07
2024-02-12	X	FIG	22.80	22.8436	22.78	22.8159	-0.0472	14,792	53	17.23	31.92
2024-02-09	X	FIG	22.84	22.9881	22.84	22.8572	-0.076	16,950	31	17.67	29.97
2024-02-08	X	FIG	22.87	22.93	22.85	22.926	-0.0201	4,664	23	17.67	25.17
2024-02-07	X	FIG	22.9701	23.0499	22.92	22.9501	-0.0329	9,763	33	17.67	26.83
2024-02-06	X	FIG	22.9848	23.00	22.8605	22.9762	0.0292	1,785	11	17.67	26.44
2024-02-05	X	FIG	22.94	22.9478	22.94	22.9478	0.0147	1,720	17	17.67	28.41