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	Q	FLL	5.15	5.175	4.90	4.92	-0.18	378,070	687	3.95	7.76
2024-04-30	Q	FLL	5.2119	5.30	5.02	5.10	-0.24	152,691	738	2.06	6.36
2024-04-29	Q	FLL	5.38	5.45	5.30	5.34	-0.04	31,776	287	5.00	9.00
2024-04-26	Q	FLL	5.53	5.53	5.19	5.38	0.18	61,369	475	4.95	6.24
2024-04-25	Q	FLL	5.22	5.25	5.085	5.20	-0.08	49,890	552	4.95	7.14
2024-04-24	Q	FLL	5.31	5.42	5.21	5.28	-0.09	47,219	419	5.00	5.77
2024-04-23	Q	FLL	5.24	5.458	5.135	5.37	0.24	51,555	479	4.34	6.50
2024-04-22	Q	FLL	5.218	5.22	5.04	5.13		47,417	734	4.34	5.23
2024-04-19	Q	FLL	4.96	5.14	4.96	5.13	0.12	52,383	598	4.49	10.91
2024-04-18	Q	FLL	4.95	5.145	4.95	5.01	0.04	71,640	448	4.49	5.61
2024-04-17	Q	FLL	4.99	5.04	4.93	4.97	-0.02	30,391	351	3.00	8.05
2024-04-16	Q	FLL	4.97	5.075	4.87	4.99		37,839	379	4.49	5.50
2024-04-15	Q	FLL	5.17	5.17	4.92	5.01	-0.15	74,070	380	3.50	6.50
2024-04-12	Q	FLL	5.10	5.18	5.10	5.16	-0.01	35,132	249	5.00	5.50
2024-04-11	Q	FLL	5.12	5.29	5.11	5.17		82,850	575	4.96	7.14
2024-04-10	Q	FLL	5.06	5.33	5.06	5.17	-0.17	84,025	686	5.00	5.50
2024-04-09	Q	FLL	5.40	5.47	5.32	5.34	-0.02	23,581	292	3.50	6.04
2024-04-08	Q	FLL	5.54	5.62	5.29	5.36	-0.08	91,745	442	4.91	6.04
2024-04-05	Q	FLL	5.18	5.46	5.18	5.44	0.15	37,055	458	5.30	9.00
2024-04-04	Q	FLL	5.39	5.47	5.20	5.29	-0.01	53,037	410	5.00	7.00
2024-04-03	Q	FLL	5.17	5.37	5.17	5.30	0.04	48,499	481	3.00	7.92
2024-04-02	Q	FLL	5.37	5.468	5.15	5.26	-0.28	72,613	640	5.00	9.00
2024-04-01	Q	FLL	5.53	5.72	5.4271	5.54	-0.03	72,304	542	5.16	5.96
2024-03-29	Q	FLL	5.80	5.94	5.53	5.57	-0.22	0	0	4.94	5.99
2024-03-28	Q	FLL	5.80	5.94	5.53	5.57	-0.22	103,186	763	4.94	5.99
2024-03-27	Q	FLL	5.60	5.79	5.60	5.79	0.13	92,874	695	5.00	5.79
2024-03-26	Q	FLL	5.50	5.70	5.45	5.66	0.17	84,438	523	4.94	5.75
2024-03-25	Q	FLL	5.06	5.52	5.06	5.49	0.41	102,382	764	5.00	9.00
2024-03-22	Q	FLL	4.98	5.12	4.98	5.08	0.09	167,435	1,311	3.50	5.91
2024-03-21	Q	FLL	4.78	5.14	4.78	4.99	0.25	294,337	995	4.70	5.18
2024-03-20	Q	FLL	4.6942	4.81	4.65	4.74	0.05	78,266	548	4.70	4.87
2024-03-19	Q	FLL	4.65	4.78	4.63	4.69	0.01	41,645	525	4.49	5.35
2024-03-18	Q	FLL	4.82	4.93	4.66	4.68	-0.14	49,064	444	4.49	14.80
2024-03-15	Q	FLL	4.61	4.84	4.5101	4.82	0.17	189,479	641	4.49	9.00
2024-03-14	Q	FLL	4.72	4.765	4.55	4.65	-0.09	99,130	497	4.34	5.91
2024-03-13	Q	FLL	4.99	4.99	4.704	4.74	-0.19	95,937	436	4.49	5.18
2024-03-12	Q	FLL	5.02	5.155	4.92	4.93	-0.05	67,099	364	4.34	5.35
2024-03-11	Q	FLL	4.96	5.09	4.89	4.98	-0.02	79,696	443	4.49	5.50
2024-03-08	Q	FLL	5.20	5.3425	4.92	5.00	-0.12	59,503	502	2.00	5.35
2024-03-07	Q	FLL	5.24	5.24	4.95	5.12	-0.02	59,994	546	4.49	9.00
2024-03-06	Q	FLL	4.98	5.33	4.761	5.14	0.25	191,424	1,219	4.49	7.14
2024-03-05	Q	FLL	5.04	5.1589	4.85	4.89	-0.23	50,999	467	3.59	6.05
2024-03-04	Q	FLL	5.46	5.4605	5.05	5.12	-0.23	52,928	465	4.58	5.35
2024-03-01	Q	FLL	5.15	5.44	5.02	5.39	0.26	96,506	583	4.65	9.00
2024-02-29	Q	FLL	5.22	5.26	5.01	5.13	0.08	60,204	539	4.49	9.00
2024-02-28	Q	FLL	5.04	5.07	4.945	5.05	-0.09	67,760	607	4.65	5.20
2024-02-27	Q	FLL	4.94	5.18	4.94	5.14	0.24	54,212	730	4.65	14.80
2024-02-26	Q	FLL	4.79	4.98	4.73	4.90	0.06	51,325	386	3.95	5.25
2024-02-23	Q	FLL	4.80	4.90	4.7443	4.84	0.08	36,243	322	4.50	5.20
2024-02-22	Q	FLL	4.72	4.88	4.65	4.76	0.03	104,845	767	4.49	5.69
2024-02-21	Q	FLL	4.63	4.84	4.55	4.73	0.10	79,505	457	3.00	5.20
2024-02-20	Q	FLL	4.88	4.8846	4.60	4.63	-0.33	79,468	409	4.49	5.20
2024-02-19	Q	FLL	5.09	5.14	4.92	4.96	-0.18	0	0	3.50	5.25
2024-02-16	Q	FLL	5.09	5.14	4.92	4.96	-0.18	57,872	440	3.50	5.25
2024-02-15	Q	FLL	5.11	5.23	5.00	5.14	0.06	133,692	737	3.95	5.25
2024-02-14	Q	FLL	5.09	5.16	4.92	5.08	0.09	60,455	554	3.00	5.25
2024-02-13	Q	FLL	5.28	5.355	4.95	4.99	-0.54	122,212	933	4.35	5.90
2024-02-12	Q	FLL	5.35	5.67	5.35	5.53	0.24	116,035	602	4.85	5.90
2024-02-09	Q	FLL	5.06	5.38	4.865	5.29	0.25	112,587	678	4.90	9.00
2024-02-08	Q	FLL	4.73	5.06	4.58	5.04	0.33	139,986	588	4.75	9.00
2024-02-07	Q	FLL	4.76	4.79	4.65	4.71	-0.03	87,864	401	3.00	6.37
2024-02-06	Q	FLL	4.51	4.77	4.51	4.74	0.20	146,629	374	4.50	6.37
2024-02-05	Q	FLL	4.61	4.61	4.42	4.54	-0.08	103,051	541	3.00	4.88