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	FL	20.95	21.47	20.87	21.45	0.87	2,053,011	12,367	20.89	23.71
2024-05-01	Z	FL	20.81	21.09	20.47	20.59	-0.24	2,358,864	15,315	20.50	20.97
2024-04-30	Z	FL	21.05	21.27	20.705	20.85	-0.51	3,525,230	17,374	20.70	20.93
2024-04-29	Z	FL	22.09	22.1451	21.2525	21.36	-0.62	2,993,574	13,436	21.14	21.56
2024-04-26	Z	FL	22.00	22.425	21.63	21.98	0.045	1,985,263	9,372	21.78	22.21
2024-04-25	Z	FL	22.54	22.605	21.8701	21.93	-0.945	2,599,974	13,407	21.93	23.22
2024-04-24	Z	FL	22.13	22.89	21.86	22.87	0.625	2,692,688	13,552	22.10	24.91
2024-04-23	Z	FL	21.57	22.34	21.57	22.24	0.68	3,055,902	15,491	21.80	24.36
2024-04-22	Z	FL	21.89	22.08	21.415	21.56	-0.16	2,886,077	16,253	21.50	21.85
2024-04-19	Z	FL	21.57	22.20	21.555	21.71	0.08	2,088,256	11,490	21.47	22.05
2024-04-18	Z	FL	21.81	22.19	21.55	21.61	-0.035	2,146,474	12,330	21.37	21.94
2024-04-17	Z	FL	21.71	22.20	21.21	21.65	0.13	3,326,300	15,589	19.80	22.03
2024-04-16	Z	FL	21.89	21.955	21.26	21.52	-0.475	3,550,762	17,713	21.28	21.93
2024-04-15	Z	FL	22.055	22.42	21.79	21.99	0.07	3,047,261	16,241	21.96	22.21
2024-04-12	Z	FL	22.99	23.05	21.91	21.92	-1.32	3,600,821	20,740	21.90	22.45
2024-04-11	Z	FL	22.77	23.32	22.42	23.25	0.54	3,583,893	17,240	20.81	23.45
2024-04-10	Z	FL	22.80	23.03	22.43	22.71	-0.62	3,416,059	22,702	22.46	22.89
2024-04-09	Z	FL	23.99	24.05	23.23	23.34	-0.51	3,548,965	16,827	23.32	23.57
2024-04-08	Z	FL	24.07	24.61	23.72	23.84	-0.245	2,618,536	14,990	23.85	24.07
2024-04-05	Z	FL	24.13	24.7625	24.08	24.09	-0.26	2,974,905	15,830	24.03	24.31
2024-04-04	Z	FL	25.34	25.40	24.11	24.34	-1.01	4,116,474	21,537	24.21	24.67
2024-04-03	Z	FL	25.88	25.88	24.98	25.33	-0.6458	4,130,306	23,663	25.01	25.39
2024-04-02	Z	FL	27.24	27.24	25.92	25.97	-1.54	4,170,619	26,193	26.03	26.49
2024-04-01	Z	FL	28.57	29.035	27.47	27.52	-0.98	3,171,648	19,489	27.35	27.99
2024-03-29	Z	FL	28.40	28.63	28.04	28.50		0	0	28.00	28.69
2024-03-28	Z	FL	28.40	28.63	28.04	28.50		3,686,285	19,619	28.00	28.69
2024-03-27	Z	FL	27.27	28.84	27.225	28.51	1.63	4,919,438	26,588	28.00	28.49
2024-03-26	Z	FL	26.24	27.19	26.175	26.87	1.0075	4,247,802	19,361	26.70	26.87
2024-03-25	Z	FL	25.72	26.73	25.51	25.87	1.485	7,917,250	30,936	25.40	28.23
2024-03-22	Z	FL	24.75	25.315	23.935	24.39	0.73	6,174,924	24,445	24.40	25.00
2024-03-21	Z	FL	23.62	23.82	23.39	23.66	0.035	3,055,324	15,577	23.10	23.46
2024-03-20	Z	FL	23.26	23.7275	23.07	23.62	0.245	2,961,268	13,580	23.11	23.63
2024-03-19	Z	FL	22.65	23.60	22.5613	23.38	0.48	2,645,023	12,567	23.23	23.96
2024-03-18	Z	FL	22.50	23.13	22.23	22.92	0.435	3,008,326	12,507	22.88	26.39
2024-03-15	Z	FL	22.71	22.86	22.28	22.48	-0.43	4,390,010	17,382	21.80	22.70
2024-03-14	Z	FL	23.03	23.40	22.75	22.91	-0.26	3,083,221	16,966	22.89	23.00
2024-03-13	Z	FL	24.07	24.1899	23.10	23.18	-1.16	4,061,229	17,523	23.10	24.25
2024-03-12	Z	FL	24.16	24.59	23.88	24.34	0.175	2,932,202	15,210	24.08	24.50
2024-03-11	Z	FL	24.50	24.94	24.002	24.15	-0.06	3,725,892	17,919	24.17	24.92
2024-03-08	Z	FL	24.40	24.76	23.495	24.20	-0.155	5,581,706	25,415	24.00	24.29
2024-03-07	Z	FL	23.52	24.85	23.50	24.34	0.11	9,387,703	35,623	24.20	26.77
2024-03-06	Z	FL	30.36	30.44	23.1104	24.24	-10.0755	34,321,051	116,342	24.00	24.12
2024-03-05	Z	FL	33.42	34.71	33.29	34.31	0.41	5,206,807	24,383	31.77	35.85
2024-03-04	Z	FL	34.50	34.65	32.77	33.90	-0.69	4,353,918	22,792	30.99	33.90
2024-03-01	Z	FL	34.42	34.69	34.00	34.58	0.15	3,481,157	17,950	34.00	34.80
2024-02-29	Z	FL	34.36	34.89	33.91	34.43	0.295	2,961,163	13,385	33.60	37.54
2024-02-28	Z	FL	34.21	34.78	33.72	34.10	-0.66	2,910,696	15,471	34.10	35.00
2024-02-27	Z	FL	34.02	34.99	33.50	34.76	0.63	2,745,507	15,338	31.65	35.00
2024-02-26	Z	FL	34.67	34.97	33.95	34.05	-1.11	3,100,776	13,934	30.27	35.00
2024-02-23	Z	FL	34.14	35.60	34.10	35.15	1.06	4,922,874	21,226	34.55	35.60
2024-02-22	Z	FL	33.31	34.35	33.31	34.10	0.78	3,274,793	17,507	33.75	34.43
2024-02-21	Z	FL	32.45	33.37	32.12	33.33	0.83	3,317,004	17,426	33.25	34.00
2024-02-20	Z	FL	30.67	32.57	30.435	32.53	1.695	3,408,697	16,080	31.75	32.84
2024-02-19	Z	FL	30.70	31.39	30.26	30.87	-0.34	0	0	30.50	31.75
2024-02-16	Z	FL	30.70	31.39	30.26	30.87	-0.34	2,037,083	10,885	30.50	31.75
2024-02-15	Z	FL	30.34	31.65	30.039	31.21	1.195	2,782,833	15,123	30.69	31.25
2024-02-14	Z	FL	30.73	30.87	29.64	30.02	-0.09	2,999,171	13,562	29.24	31.99
2024-02-13	Z	FL	29.47	30.65	29.00	30.13	-0.89	3,701,681	20,204	29.90	30.25
2024-02-12	Z	FL	29.61	31.09	29.475	31.02	1.67	2,950,478	15,407	30.50	31.20
2024-02-09	Z	FL	29.10	29.63	28.9201	29.36	0.21	1,369,403	7,930	25.65	29.70
2024-02-08	Z	FL	28.66	29.39	28.64	29.15	0.64	1,557,611	8,801	20.50	30.00
2024-02-07	Z	FL	28.97	28.97	28.23	28.50	-0.42	1,390,345	8,632	28.29	29.70
2024-02-06	Z	FL	28.16	29.015	27.79	28.91	0.67	2,015,384	10,939	28.75	29.25
2024-02-05	Z	FL	29.01	29.06	27.75	28.24	-1.26	2,818,845	14,392	28.05	28.50