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	Z	FLS	46.13	47.125	46.11	46.76	0.42	621,967	6,785	36.43	51.30
2024-04-25	Z	FLS	46.23	46.56	45.96	46.35	-0.38	888,194	8,956	36.43	51.71
2024-04-24	Z	FLS	47.17	47.37	46.525	46.73	-0.34	776,886	5,781	39.33	48.25
2024-04-23	Z	FLS	46.32	47.32	46.18	47.08	1.05	796,998	6,927	36.43	48.25
2024-04-22	Z	FLS	45.83	46.50	45.62	46.04	0.23	965,574	8,914	45.50	46.47
2024-04-19	Z	FLS	45.60	46.13	45.5065	45.80	0.175	673,704	6,225	45.25	46.26
2024-04-18	Z	FLS	46.07	46.19	45.60	45.63	-0.04	1,013,108	9,237	45.07	46.07
2024-04-17	Z	FLS	46.95	47.078	45.42	45.67	-0.71	1,060,646	9,079	45.20	46.20
2024-04-16	Z	FLS	46.25	46.44	45.785	46.38	-0.03	1,507,676	7,296	46.00	47.01
2024-04-15	Z	FLS	47.27	47.39	46.12	46.40	-0.26	940,654	6,709	45.90	46.91
2024-04-12	Z	FLS	46.79	47.18	46.48	46.66	-0.45	707,712	6,119	46.09	47.11
2024-04-11	Z	FLS	47.59	47.59	46.94	47.09	-0.39	861,908	7,047	46.59	47.62
2024-04-10	Z	FLS	47.00	47.62	46.63	47.48	-0.25	613,326	7,656	46.89	47.92
2024-04-09	Z	FLS	48.14	48.305	47.34	47.71	-0.17	977,114	6,808	47.22	48.25
2024-04-08	Z	FLS	48.16	48.25	47.85	47.89	0.01	1,767,693	6,350	47.60	48.42
2024-04-05	Z	FLS	47.38	48.11	47.31	47.88	0.73	2,298,249	9,564	47.36	48.39
2024-04-04	Z	FLS	47.37	47.60	46.87	47.14	0.14	1,608,875	9,044	46.00	48.08
2024-04-03	Z	FLS	46.26	47.02	46.26	47.01	0.73	1,606,181	8,731	46.80	47.63
2024-04-02	Z	FLS	45.83	46.31	45.65	46.29	0.31	1,302,677	11,542	45.36	47.22
2024-04-01	Z	FLS	45.65	46.14	45.31	45.98	0.30	1,998,726	11,201	45.42	46.43
2024-03-29	Z	FLS	45.83	46.025	45.56	45.68	-0.05	0	0	45.38	46.20
2024-03-28	Z	FLS	45.83	46.025	45.56	45.68	-0.05	834,913	6,856	45.38	46.20
2024-03-27	Z	FLS	45.63	45.886	45.475	45.73	0.32	1,498,681	6,623	45.73	46.17
2024-03-26	Z	FLS	45.65	45.75	45.40	45.61	0.08	723,820	5,246	45.18	46.19
2024-03-25	Z	FLS	45.81	45.94	45.515	45.54	-0.09	495,581	3,878	45.08	46.09
2024-03-22	Z	FLS	45.95	46.06	45.57	45.62	-0.31	681,205	5,245	45.10	46.11
2024-03-21	Z	FLS	45.21	45.975	45.21	45.95	0.94	832,340	5,483	45.69	46.51
2024-03-20	Z	FLS	44.76	45.27	44.685	45.02	0.15	954,117	5,631	44.69	45.02
2024-03-19	Z	FLS	44.53	44.88	44.44	44.87	0.29	1,505,797	5,152	44.15	44.80
2024-03-18	Z	FLS	44.34	44.715	44.24	44.55	0.32	1,179,296	5,176	44.30	46.12
2024-03-15	Z	FLS	43.87	44.68	43.87	44.24	0.10	2,228,813	6,528	42.64	44.50
2024-03-14	Z	FLS	44.77	45.09	43.90	44.15	-0.61	955,830	6,167	39.38	48.30
2024-03-13	Z	FLS	44.20	44.93	44.20	44.75	0.69	1,192,404	6,998	40.61	48.11
2024-03-12	Z	FLS	43.93	44.29	43.52	44.04		1,253,099	7,428	43.66	44.45
2024-03-11	Z	FLS	43.21	44.11	43.00	44.02	0.62	1,286,102	7,555	39.75	44.86
2024-03-08	Z	FLS	43.89	43.9099	43.17	43.38	-0.21	824,780	6,273	42.99	43.77
2024-03-07	Z	FLS	42.60	43.65	42.60	43.59	1.09	1,858,799	8,331	43.38	43.99
2024-03-06	Z	FLS	42.55	42.9347	42.37	42.50	0.22	1,348,371	6,284	42.03	42.80
2024-03-05	Z	FLS	42.12	42.4325	41.94	42.28		1,242,656	8,196	41.88	42.65
2024-03-04	Z	FLS	42.77	42.96	42.12	42.28	-0.36	1,241,210	7,209	41.84	42.61
2024-03-01	Z	FLS	42.43	42.75	42.25	42.63	0.31	835,142	6,510	42.19	42.96
2024-02-29	Z	FLS	42.78	42.78	41.78	42.32	-0.11	2,004,330	10,881	41.96	42.73
2024-02-28	Z	FLS	42.48	42.78	42.22	42.43	-0.14	1,054,750	6,426	40.89	45.00
2024-02-27	Z	FLS	42.99	43.02	42.23	42.57	-0.30	1,822,469	8,333	40.89	45.00
2024-02-26	Z	FLS	41.88	42.93	41.78	42.86	0.75	1,512,185	8,616	42.58	43.23
2024-02-23	Z	FLS	41.84	42.32	41.765	42.12	0.26	1,584,446	10,251	41.68	42.44
2024-02-22	Z	FLS	43.00	43.11	41.60	41.84	-0.71	1,982,874	11,610	38.01	48.80
2024-02-21	Z	FLS	43.23	43.59	41.88	42.54	0.32	1,732,474	12,041	42.36	47.76
2024-02-20	Z	FLS	42.22	42.65	42.09	42.21	-0.69	1,622,391	9,951	42.50	47.21
2024-02-19	Z	FLS	43.00	43.64	42.78	42.90	-0.09	0	0	42.41	43.19
2024-02-16	Z	FLS	43.00	43.64	42.78	42.90	-0.09	996,708	8,107	42.41	43.19
2024-02-15	Z	FLS	42.18	43.10	42.18	42.98	1.03	1,059,535	7,872	37.95	46.89
2024-02-14	Z	FLS	41.67	42.04	41.46	41.97	0.67	839,925	7,114	39.69	48.80
2024-02-13	Z	FLS	41.06	41.62	40.785	41.29	-0.71	940,757	7,291	34.57	48.80
2024-02-12	Z	FLS	41.41	42.225	41.41	42.01	0.50	690,671	6,418	39.69	46.33
2024-02-09	Z	FLS	41.49	41.64	41.23	41.50	0.13	616,975	5,499	41.10	41.86
2024-02-08	Z	FLS	41.16	41.44	41.03	41.34	0.25	1,026,793	8,381	40.95	41.72
2024-02-07	Z	FLS	40.85	41.43	40.56	41.09	0.58	1,038,290	5,636	40.69	41.45
2024-02-06	Z	FLS	40.33	40.59	40.23	40.52	0.20	685,686	5,126	40.30	40.89
2024-02-05	Z	FLS	40.43	40.5184	40.04	40.33	-0.65	450,621	4,198	39.94	40.70
2024-02-02	Z	FLS	40.39	41.11	40.27	40.98	0.26	943,301	4,866	40.55	41.31
2024-02-01	Z	FLS	40.19	40.855	39.69	40.73	0.79	1,266,975	7,262	36.48	42.84
2024-01-31	Z	FLS	41.10	41.10	39.87	39.93	-1.02	1,219,897	6,875	39.86	40.41
2024-01-30	Z	FLS	40.86	41.03	40.3475	40.97	-0.16	1,028,089	8,996	39.76	46.13
2024-01-29	Z	FLS	40.545	41.14	40.12	41.13	0.65	922,393	7,240	37.13	46.13