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	FJTSY	15.45	15.64	15.45	15.62	-0.95	153,666	633	15.49	15.83
2024-04-25	Q	FJTSY	16.15	16.57	16.15	16.57	0.42	249,917	493	16.20	16.58
2024-04-24	Q	FJTSY	16.05	16.33	16.05	16.15	0.04	474,223	695	15.92	16.30
2024-04-23	Q	FJTSY	15.39	16.16	15.39	16.11	0.14	1,153,517	1,169	16.09	16.26
2024-04-22	Q	FJTSY	16.00	16.00	15.84	15.97	0.12	234,934	514	15.86	16.20
2024-04-19	Q	FJTSY	16.26	16.26	15.80	15.85	-0.12	557,504	780	15.63	16.20
2024-04-18	Q	FJTSY	15.60	16.152	15.60	15.97	-0.08	626,127	1,082	15.97	16.28
2024-04-17	Q	FJTSY	16.16	16.16	15.95	16.05	0.01	133,964	539	15.77	16.38
2024-04-16	Q	FJTSY	16.62	16.62	16.03	16.04	-0.1903	152,407	539	15.80	16.38
2024-04-15	Q	FJTSY	16.20	16.43	16.20	16.2303	-0.0097	330,599	552	16.22	16.24
2024-04-12	Q	FJTSY	15.79	16.80	15.79	16.24	-0.08	268,985	648	15.94	16.56
2024-04-11	Q	FJTSY	16.255	16.34	16.14	16.32	0.35	71,528	476	15.97	16.49
2024-04-10	Q	FJTSY	15.72	16.0694	15.72	15.97	-0.345	82,444	530	15.69	16.29
2024-04-09	Q	FJTSY	16.004	16.366	15.94	16.315	0.125	68,519	573	16.01	16.63
2024-04-08	Q	FJTSY	16.21	16.29	16.19	16.19	0.1856	94,430	480	16.00	16.31
2024-04-05	Q	FJTSY	15.74	16.08	15.74	16.0044	0.1344	240,468	706	15.67	16.16
2024-04-04	Q	FJTSY	15.57	16.47	15.57	15.87	-0.465	91,382	488	15.77	16.17
2024-04-03	Q	FJTSY	16.62	16.62	15.92	16.335	-0.185	575,210	362	16.15	16.67
2024-04-02	Q	FJTSY	16.615	16.73	16.20	16.52	-0.01	44,125	393	16.21	16.86
Split 0.5 old shares to 1 new
2024-04-01	Q	FJTSY	33.56	33.56	31.75	33.06	-0.04	26,577	352	32.34	33.78
2024-03-29	Q	FJTSY	32.46	33.60	32.01	33.10	0.18	0	0
2024-03-28	Q	FJTSY	32.46	33.60	32.01	33.10	0.18	32,106	322	32.37	33.11
2024-03-27	Q	FJTSY	32.93	33.54	32.36	32.92	0.343437	85,376	415	32.33	33.58
2024-03-26	Q	FJTSY	33.50	33.50	32.71	32.75	-0.408	33,916	382	32.08	33.48
2024-03-25	Q	FJTSY	33.80	33.80	33.02	33.158	-1.132	46,591	408	32.37	33.80
2024-03-22	Q	FJTSY	33.84	35.16	33.84	34.29	0.13	458,075	368	33.66	35.12
2024-03-21	Q	FJTSY	34.87	34.87	33.33	34.16	0.24	117,269	535	33.62	34.75
2024-03-20	Q	FJTSY	34.64	34.64	33.63	33.92	0.28	26,598	391	33.04	34.44
2024-03-19	Q	FJTSY	33.51	34.18	33.24	33.64	-0.03	35,528	402	32.95	34.25
2024-03-18	Q	FJTSY	34.28	34.38	33.14	33.67	0.85	33,241	371	33.50	34.30
2024-03-15	Q	FJTSY	32.09	32.94	32.09	32.82	0.34	33,271	360	32.18	33.12
2024-03-14	Q	FJTSY	32.30	32.92	32.30	32.48	-0.94	30,382	304	31.95	33.13
2024-03-13	Q	FJTSY	34.38	34.38	33.275	33.42	0.502	30,702	426	33.32	33.98
2024-03-12	Q	FJTSY	33.92	33.92	32.68	32.918	0.078	50,683	381	32.22	33.43
2024-03-11	Q	FJTSY	32.35	32.86	32.35	32.84	0.05	34,495	362	32.16	33.47
2024-03-08	Q	FJTSY	33.59	33.59	32.78	32.79	-0.74	39,997	419	32.68	33.51
2024-03-07	Q	FJTSY	32.46	33.5989	32.46	33.53	0.55	34,869	369	32.88	34.18
2024-03-06	Q	FJTSY	33.00	33.12	32.9025	32.98	0.415	40,708	428	32.40	33.13
2024-03-05	Q	FJTSY	31.561	33.66	31.561	32.565	1.035	34,914	401	31.97	33.24
2024-03-04	Q	FJTSY	31.75	31.75	31.48	31.53	-0.08	34,322	439	30.93	32.36
2024-03-01	Q	FJTSY	31.30	31.63	31.30	31.61	0.54	66,134	384	31.51	32.08
2024-02-29	Q	FJTSY	30.25	31.24	30.25	31.07	-0.045	35,183	361	30.52	31.30
2024-02-28	Q	FJTSY	31.30	31.30	31.09	31.115	0.305	29,666	363	31.08	31.30
2024-02-27	Q	FJTSY	30.7519	30.92	30.7519	30.81	0.27	38,035	378	30.79	31.47
2024-02-26	Q	FJTSY	31.24	31.24	30.34	30.54	0.35	36,116	375	29.79	31.04
2024-02-23	Q	FJTSY	31.00	31.00	30.13	30.19	-0.09	221,364	633	29.67	30.25
2024-02-22	Q	FJTSY	29.09	30.28	29.09	30.28	0.20	161,875	437	30.01	30.85
2024-02-21	Q	FJTSY	30.38	30.38	30.05	30.08	-0.56	59,483	410	30.05	30.67
2024-02-20	Q	FJTSY	30.79	30.79	30.61	30.64	-0.68	44,478	396	30.10	31.30
2024-02-19	Q	FJTSY	31.12	31.49	31.12	31.32	0.46	0	0
2024-02-16	Q	FJTSY	31.12	31.49	31.12	31.32	0.46	36,153	330	30.75	31.90
2024-02-15	Q	FJTSY	30.99	30.99	30.73	30.86	0.50	46,187	393	30.25	31.42
2024-02-14	Q	FJTSY	30.17	30.37	30.17	30.36	0.05	104,104	481	30.24	30.89
2024-02-13	Q	FJTSY	31.44	31.44	30.00	30.31	-0.62	464,972	638	30.00	30.39
2024-02-12	Q	FJTSY	30.735	31.06	30.18	30.93	0.2786	34,795	380	30.27	31.44
2024-02-09	Q	FJTSY	30.765	30.86	30.65	30.6514	-0.2086	289,360	422	30.42	30.86
2024-02-08	Q	FJTSY	30.77	30.86	30.77	30.86	-0.14	111,070	520	30.78	31.39
2024-02-07	Q	FJTSY	30.918	31.16	30.78	31.00	-0.16	40,946	380	30.16	31.69
2024-02-06	Q	FJTSY	31.245	31.38	31.10	31.16	-0.67	43,830	490	30.53	31.77
2024-02-05	Q	FJTSY	31.49	31.98	31.33	31.83	1.64	263,395	1,548	31.27	32.07
2024-02-02	Q	FJTSY	30.00	30.20	30.00	30.19	1.71	222,636	579	29.57	30.61
2024-02-01	Q	FJTSY	28.78	28.78	28.36	28.48	1.3945	297,953	1,042	28.12	28.56
2024-01-31	Q	FJTSY	27.75	27.75	26.77	27.0855	-1.0545	222,432	515	26.56	27.20
2024-01-30	Q	FJTSY	28.18	28.2849	28.08	28.14	-0.07	913,999	586	27.57	28.68
2024-01-29	Q	FJTSY	28.04	28.50	27.95	28.21	0.15	745,577	1,149	27.87	28.58