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	Z	FLO	25.02	25.04	24.71	24.90	-0.10	1,023,977	7,039	22.41	25.50
2024-05-02	Z	FLO	25.10	25.24	24.955	25.00	-0.04	1,046,868	9,989	21.67	25.50
2024-05-01	Z	FLO	24.78	25.185	24.54	25.04	0.095	944,007	8,712	22.41	26.00
2024-04-30	Z	FLO	24.81	24.965	24.70	24.94	0.09	1,629,479	8,117	22.41	25.50
2024-04-29	Z	FLO	24.71	24.915	24.586	24.85	0.22	995,864	8,369	22.41	26.00
2024-04-26	Z	FLO	24.73	24.92	24.61	24.62	-0.27	1,668,682	7,323	24.52	24.75
2024-04-25	Z	FLO	25.11	25.18	24.88	24.89	-0.15	986,047	9,348	22.53	26.00
2024-04-24	Z	FLO	24.51	25.03	24.36	25.03	0.33	1,408,461	11,160	21.00	26.00
2024-04-23	Z	FLO	24.64	24.865	24.58	24.69	0.015	897,462	8,782	23.73	24.95
2024-04-22	Z	FLO	24.53	24.80	24.47	24.67	0.09	1,120,346	11,518	24.46	24.78
2024-04-19	Z	FLO	24.05	24.60	23.98	24.58	0.55	1,594,300	11,494	23.20	26.99
2024-04-18	Z	FLO	23.46	24.055	23.29	24.04	0.72	1,377,869	10,226	23.91	24.13
2024-04-17	Z	FLO	23.36	23.43	23.12	23.33	0.165	1,277,769	7,117	21.00	25.49
2024-04-16	Z	FLO	22.94	23.27	22.925	23.17	0.27	1,602,504	12,176	23.04	23.42
2024-04-15	Z	FLO	22.70	22.92	22.64	22.915	0.295	974,821	6,619	21.67	23.00
2024-04-12	Z	FLO	22.81	22.93	22.555	22.62	-0.23	1,023,308	5,917	22.48	22.78
2024-04-11	Z	FLO	22.95	22.95	22.73	22.85	0.025	688,784	4,933	21.67	28.08
2024-04-10	Z	FLO	22.99	23.05	22.70	22.83	-0.32	1,005,994	7,300	22.64	22.98
2024-04-09	Z	FLO	23.20	23.21	23.05	23.15	0.055	1,087,136	6,906	23.03	23.35
2024-04-08	Z	FLO	23.18	23.265	23.05	23.10	-0.06	754,905	7,016	23.00	23.30
2024-04-05	Z	FLO	23.24	23.315	23.085	23.17	-0.125	916,000	6,724	23.03	23.36
2024-04-04	Z	FLO	23.32	23.48	23.195	23.30	0.16	940,561	6,500	22.79	23.77
2024-04-03	Z	FLO	23.44	23.515	23.03	23.14	-0.385	1,772,310	8,991	21.67	25.90
2024-04-02	Z	FLO	23.61	23.73	23.50	23.52	-0.11	1,073,520	7,473	21.67	24.19
2024-04-01	Z	FLO	23.75	23.81	23.56	23.63	-0.115	901,814	7,035	23.16	26.05
2024-03-29	Z	FLO	23.82	23.895	23.66	23.75	0.03	0	0	21.67	25.07
2024-03-28	Z	FLO	23.82	23.895	23.66	23.75	0.03	1,139,828	5,772	21.67	25.07
2024-03-27	Z	FLO	23.43	23.75	23.40	23.72	0.44	1,561,545	6,147	23.50	23.72
2024-03-26	Z	FLO	23.35	23.4152	23.215	23.28	0.045	1,190,773	6,186	21.67	25.00
2024-03-25	Z	FLO	23.09	23.31	23.03	23.25	0.20	1,035,615	4,992	21.67	27.00
2024-03-22	Z	FLO	23.17	23.17	23.01	23.05	-0.05	924,317	5,082	22.85	23.23
2024-03-21	Z	FLO	23.09	23.18	22.89	23.10	0.03	958,056	5,952	22.27	25.50
2024-03-20	Z	FLO	22.98	23.13	22.88	23.07	0.18	867,069	4,946	21.76	25.15
2024-03-19	Z	FLO	22.84	22.97	22.745	22.90	0.13	1,059,066	5,192	22.11	22.90
2024-03-18	Z	FLO	22.66	22.97	22.585	22.78	0.09	1,612,751	6,450	22.00	23.90
2024-03-15	Z	FLO	22.39	22.79	22.39	22.70	0.17	3,331,908	6,435	22.52	22.88
2024-03-14	Z	FLO	22.99	23.05	22.42	22.54	-0.53	1,219,192	7,521	22.32	22.69
2024-03-13	Z	FLO	23.30	23.48	23.05	23.07	-0.13	1,054,154	5,600	21.67	23.17
2024-03-12	Z	FLO	23.08	23.32	23.04	23.19	0.065	766,946	4,684	23.18	23.34
2024-03-11	Z	FLO	22.98	23.215	22.95	23.13	0.189	979,142	5,479	21.67	23.40
2024-03-08	Z	FLO	22.42	22.97	22.34	22.94	0.50	907,082	5,580	22.80	23.01
2024-03-07	Z	FLO	22.70	22.74	22.32	22.44	-0.17	899,797	4,820	21.67	28.08
2024-03-06	Z	FLO	22.47	22.62	22.42	22.61	0.27	1,042,768	4,836	22.43	22.70
2024-03-05	Z	FLO	22.54	22.66	22.21	22.34	-0.115	1,056,936	5,211	21.67	24.96
2024-03-04	Z	FLO	22.15	22.465	22.09	22.45	0.22	903,892	5,947	22.29	22.56
2024-03-01	Z	FLO	22.285	22.285	22.09	22.24	-0.18	1,094,278	5,244	22.06	22.33
2024-02-29	Z	FLO	22.60	22.69	22.38	22.42	-0.06	1,800,738	7,004	20.35	28.08
2024-02-28	Z	FLO	22.62	22.795	22.43	22.71	0.11	1,172,991	5,888	21.67	24.96
2024-02-27	Z	FLO	22.83	22.88	22.446	22.59	-0.27	1,020,160	6,240	21.67	26.55
2024-02-26	Z	FLO	22.98	23.02	22.66	22.86	-0.155	979,703	5,227	20.00	25.50
2024-02-23	Z	FLO	22.98	23.20	22.91	23.02	0.035	801,263	4,278	22.85	23.13
2024-02-22	Z	FLO	22.72	23.01	22.58	22.99	0.095	2,034,768	5,825	21.67	25.00
2024-02-21	Z	FLO	22.88	22.93	22.73	22.90	0.155	1,012,309	5,418	21.99	24.96
2024-02-20	Z	FLO	22.51	22.9301	22.40	22.75	0.33	1,199,049	7,891	21.67	25.12
2024-02-19	Z	FLO	22.30	22.52	22.11	22.42	0.09	0	0	22.28	22.50
2024-02-16	Z	FLO	22.30	22.52	22.11	22.42	0.09	1,117,553	7,472	22.28	22.50
2024-02-15	Z	FLO	22.26	22.435	22.21	22.34	0.15	905,007	5,943	22.18	22.45
2024-02-14	Z	FLO	22.08	22.21	21.795	22.19	0.049	1,196,184	8,072	21.00	23.97
2024-02-13	Z	FLO	22.40	22.63	21.995	22.16	-0.455	1,552,551	8,945	21.67	24.80
2024-02-12	Z	FLO	22.12	22.67	22.12	22.61	0.43	1,880,439	12,196	22.44	22.71
2024-02-09	Z	FLO	22.84	23.47	22.03	22.19	-1.20	3,031,628	15,566	22.05	22.32
2024-02-08	Z	FLO	23.24	23.545	23.16	23.39	0.23	1,796,337	10,010	20.11	23.72
2024-02-07	Z	FLO	23.50	23.50	23.16	23.16	-0.20	1,298,830	8,079	21.67	25.60
2024-02-06	Z	FLO	23.11	23.505	23.07	23.36	0.22	1,104,760	7,558	21.67	28.08