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	FLR	39.13	39.43	37.8325	38.90	-2.34	4,832,077	31,189	38.50	42.74
2024-05-02	Z	FLR	40.78	41.35	40.36	41.24	0.84	1,648,909	11,615	40.40	44.50
2024-05-01	Z	FLR	40.43	41.055	40.01	40.41	0.07	1,087,938	9,361	40.03	41.01
2024-04-30	Z	FLR	40.59	40.91	40.08	40.33	-0.51	1,095,040	7,798	34.22	46.02
2024-04-29	Z	FLR	41.17	41.355	40.77	40.85	-0.10	1,337,964	8,903	34.22	42.40
2024-04-26	Z	FLR	40.84	41.00	40.29	40.95	0.33	741,797	6,055	40.42	41.54
2024-04-25	Z	FLR	39.97	40.67	39.48	40.63	0.29	878,799	5,128	34.22	44.44
2024-04-24	Z	FLR	40.34	40.89	40.00	40.30	-0.07	1,420,094	9,997	34.76	40.60
2024-04-23	Z	FLR	39.68	40.47	39.61	40.37	0.94	1,019,770	8,047	34.22	43.35
2024-04-22	Z	FLR	39.40	39.86	38.99	39.47	0.28	1,039,441	7,028	38.89	39.99
2024-04-19	Z	FLR	39.12	39.68	38.7702	39.21	-0.01	1,163,086	9,027	38.90	39.72
2024-04-18	Z	FLR	39.75	40.27	38.93	39.21	-0.40	1,127,217	7,419	38.61	39.71
2024-04-17	Z	FLR	40.56	40.62	39.06	39.60	-0.77	1,240,998	7,961	34.22	43.42
2024-04-16	Z	FLR	40.08	40.73	39.54	40.36	-0.01	948,028	7,245	39.91	40.99
2024-04-15	Z	FLR	41.269	41.485	40.315	40.43	-0.42	864,488	7,018	38.08	40.60
2024-04-12	Z	FLR	42.01	42.2394	40.57	40.85	-1.37	994,295	6,410	40.53	41.36
2024-04-11	Z	FLR	41.69	42.305	41.35	42.22	0.57	1,734,624	7,702	37.50	45.69
2024-04-10	Z	FLR	40.55	42.24	40.18	41.64	0.12	1,381,169	9,957	41.01	42.14
2024-04-09	Z	FLR	42.38	42.80	41.45	41.48	-0.70	1,103,625	7,841	41.17	42.07
2024-04-08	Z	FLR	42.85	42.9384	42.16	42.18	-0.24	856,163	6,214	41.62	42.76
2024-04-05	Z	FLR	41.86	42.84	41.85	42.41	0.71	1,096,323	6,628	41.84	42.75
2024-04-04	Z	FLR	42.83	43.10	41.65	41.70	-0.62	1,426,004	7,516	41.41	42.31
2024-04-03	Z	FLR	41.56	42.95	41.46	42.34	0.85	1,355,473	9,844	41.86	42.97
2024-04-02	Z	FLR	41.61	41.77	41.11	41.50	-0.28	2,102,495	9,274	40.24	42.33
2024-04-01	Z	FLR	42.38	42.40	41.68	41.79	-0.49	1,102,475	8,059	41.61	41.78
2024-03-29	Z	FLR	41.87	42.45	41.61	42.28	0.35	0	0	41.72	42.86
2024-03-28	Z	FLR	41.87	42.45	41.61	42.28	0.35	1,422,716	9,058	41.72	42.86
2024-03-27	Z	FLR	41.60	42.06	41.28	41.91	0.90	1,479,107	8,671	41.28	42.18
2024-03-26	Z	FLR	41.00	41.29	40.66	41.01	0.2593	1,175,916	7,557	38.00	45.00
2024-03-25	Z	FLR	41.25	41.54	40.68	40.74	-0.41	885,150	7,236	40.45	41.34
2024-03-22	Z	FLR	41.00	41.22	40.66	41.16	0.26	1,535,469	9,166	40.58	41.48
2024-03-21	Z	FLR	39.78	40.93	39.64	40.90	1.45	2,107,476	10,296	39.44	41.00
2024-03-20	Z	FLR	39.05	39.90	38.98	39.44	0.21	1,066,477	8,028	38.25	39.60
2024-03-19	Z	FLR	39.90	40.06	38.79	39.22	-0.932	1,847,937	12,340	38.55	41.77
2024-03-18	Z	FLR	38.76	40.58	38.76	40.16	1.47	2,150,135	12,212	34.91	42.77
2024-03-15	Z	FLR	38.29	39.15	38.29	38.70	0.22	2,528,606	8,338	38.15	39.11
2024-03-14	Z	FLR	39.01	39.45	38.095	38.50	0.06	1,652,557	9,645	38.35	38.97
2024-03-13	Z	FLR	37.62	38.63	37.62	38.45	0.71	1,558,803	8,428	38.50	38.77
2024-03-12	Z	FLR	37.40	37.93	36.85	37.73	0.45	1,230,376	6,942	37.32	38.16
2024-03-11	Z	FLR	37.91	38.01	37.21	37.28	-0.65	1,139,062	7,283	34.91	37.67
2024-03-08	Z	FLR	37.61	38.38	37.42	37.94	0.72	1,450,274	9,934	35.00	41.00
2024-03-07	Z	FLR	36.90	37.445	36.57	37.24	0.57	1,084,561	7,936	34.91	41.29
2024-03-06	Z	FLR	37.45	37.45	36.44	36.68	-0.17	993,359	7,954	36.26	37.02
2024-03-05	Z	FLR	36.02	37.07	36.01	36.85	0.27	1,139,747	7,913	36.52	36.85
2024-03-04	Z	FLR	36.65	37.54	36.55	36.58	-0.099	1,218,064	6,756	36.28	36.94
2024-03-01	Z	FLR	37.11	37.3897	36.63	36.64	-0.16	1,552,098	8,122	36.37	37.01
2024-02-29	Z	FLR	36.93	37.34	36.09	36.80	0.42	2,359,765	11,407	36.41	37.23
2024-02-28	Z	FLR	36.05	37.115	35.79	36.33	0.225	2,229,137	13,167	32.26	37.73
2024-02-27	Z	FLR	35.85	36.23	35.33	36.11	0.65	2,378,048	13,359	32.33	38.73
2024-02-26	Z	FLR	36.38	36.62	35.205	35.45	-1.57	2,566,318	13,072	35.13	35.84
2024-02-23	Z	FLR	35.64	37.13	35.04	37.02	1.29	2,482,499	16,307	36.74	37.19
2024-02-22	Z	FLR	36.22	36.85	35.53	35.72	-0.08	2,383,181	12,776	35.29	36.11
2024-02-21	Z	FLR	36.50	37.06	35.50	35.79	-0.95	3,450,983	18,706	35.85	36.88
2024-02-20	Z	FLR	38.75	40.545	36.535	36.73	-5.37	6,145,876	34,631	36.79	36.80
2024-02-19	Z	FLR	42.52	43.24	42.08	42.09	-0.70	0	0	41.90	46.49
2024-02-16	Z	FLR	42.52	43.24	42.08	42.09	-0.70	3,189,737	16,946	41.90	46.49
2024-02-15	Z	FLR	42.00	43.14	41.90	42.78	0.96	1,944,432	14,129	41.80	43.50
2024-02-14	Z	FLR	40.62	41.89	40.15	41.83	1.85	1,944,662	11,696	39.00	45.02
2024-02-13	Z	FLR	40.28	40.79	39.45	40.00	-1.04	1,792,104	10,599	40.00	44.54
2024-02-12	Z	FLR	40.42	41.4602	40.3556	41.04	0.64	1,792,380	9,577	35.99	44.59
2024-02-09	Z	FLR	40.09	40.53	39.77	40.42	0.33	1,097,053	6,299	38.25	43.15
2024-02-08	Z	FLR	40.33	41.01	39.98	40.07	-0.22	2,214,547	9,640	39.00	46.00
2024-02-07	Z	FLR	38.74	40.35	38.49	40.31	1.81	1,680,046	10,364	39.86	40.53
2024-02-06	Z	FLR	37.77	38.50	37.56	38.49	0.73	851,219	5,377	36.85	42.30