Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-22	Z	FLT	306.40	306.522	303.20	303.26	-2.56	334,906	5,709	297.18	304.14
2024-03-21	Z	FLT	307.50	309.39	305.55	305.80	-0.64	352,800	5,645	304.00	307.95
2024-03-20	Z	FLT	306.98	307.24	302.75	306.25	-0.10	394,717	6,922	306.02	308.01
2024-03-19	Z	FLT	300.00	307.22	298.56	306.39	6.94	656,481	8,864	299.80	312.98
2024-03-18	Z	FLT	296.00	299.76	296.00	299.42	3.88	330,062	5,295	296.39	353.00
2024-03-15	Z	FLT	292.73	297.44	291.91	295.64	-0.25	628,863	5,844	294.66	296.62
2024-03-14	Z	FLT	298.94	299.97	294.40	295.90	-2.72	452,845	7,206	294.41	296.37
2024-03-13	Z	FLT	294.89	299.6379	293.99	298.93	4.305	411,362	7,824	294.10	305.14
2024-03-12	Z	FLT	294.84	295.25	292.135	294.67	1.12	407,591	6,213	291.30	297.81
2024-03-11	Z	FLT	289.99	293.99	289.99	293.52	-0.41	309,829	5,372	286.00	470.04
2024-03-08	Z	FLT	293.00	297.5799	292.42	294.03	1.075	594,752	9,135	291.00	470.32
2024-03-07	Z	FLT	286.77	293.14	286.3097	293.07	7.78	790,986	9,663	286.00	466.57
2024-03-06	Z	FLT	282.61	289.41	281.26	285.24	4.65	561,398	10,333	255.59	290.27
2024-03-05	Z	FLT	281.12	285.99	280.05	280.61	-1.04	703,968	11,349	210.19	449.64
2024-03-04	Z	FLT	284.24	295.30	280.91	281.67	5.18	988,397	13,903	281.68	450.65
2024-03-01	Z	FLT	280.66	281.42	274.33	276.55	-2.72	536,792	8,038	275.36	277.03
2024-02-29	Z	FLT	277.58	281.09	276.29	279.27	3.71	602,004	8,229	210.19	447.48
2024-02-28	Z	FLT	276.98	277.37	273.88	275.66	-3.04	332,334	6,816	253.55	440.91
2024-02-27	Z	FLT	278.31	279.52	276.195	278.55	0.23	344,499	4,888	276.00	281.79
2024-02-26	Z	FLT	280.27	282.89	278.15	278.31	-2.91	322,126	6,825	277.79	279.05
2024-02-23	Z	FLT	277.06	282.61	277.06	281.20	5.23	453,479	6,793	278.00	450.43
2024-02-22	Z	FLT	277.10	277.20	273.675	275.83	1.59	285,961	5,117	263.30	440.73
2024-02-21	Z	FLT	274.26	275.17	272.02	274.30	1.33	416,195	7,341	210.19	274.30
2024-02-20	Z	FLT	269.64	273.03	268.29	272.91	1.39	433,398	6,768	256.55	277.38
2024-02-19	Z	FLT	275.06	276.19	269.095	271.62	-3.75	0	0	263.30	275.30
2024-02-16	Z	FLT	275.06	276.19	269.095	271.62	-3.75	419,924	7,800	263.30	275.30
2024-02-15	Z	FLT	274.05	277.03	273.70	275.38	2.88	480,440	8,809	263.30	320.00
2024-02-14	Z	FLT	270.36	272.39	267.865	272.38	3.53	470,656	9,222	253.55	429.93
2024-02-13	Z	FLT	266.37	269.93	264.68	268.75	-2.26	532,230	10,626	263.30	429.72
2024-02-12	Z	FLT	273.40	274.47	266.9001	270.96	-2.437	654,751	13,048	263.30	294.00
2024-02-09	Z	FLT	268.12	275.53	266.37	273.40	8.09	917,883	13,609	272.44	274.08
2024-02-08	Z	FLT	270.50	275.45	259.25	265.12	-26.98	1,436,888	20,076	264.26	265.88
2024-02-07	Z	FLT	288.85	293.71	286.29	291.99	4.95	700,616	11,625	267.50	281.50
2024-02-06	Z	FLT	290.87	292.145	285.22	286.99	-5.25	716,976	12,270	267.50	338.00
2024-02-05	Z	FLT	293.73	295.43	291.39	291.58	-4.284	366,300	7,279	210.19	322.60
2024-02-02	Z	FLT	292.94	298.0685	292.94	295.95	1.505	244,542	4,851	288.75	296.43
2024-02-01	Z	FLT	290.32	295.235	288.44	294.55	4.585	413,147	8,398	267.50	320.00
2024-01-31	Z	FLT	296.65	296.70	289.31	289.93	-6.94	449,131	8,963	289.85	291.59
2024-01-30	Z	FLT	296.27	298.48	295.86	296.93	-0.27	331,653	5,538	296.93	320.00
2024-01-29	Z	FLT	292.61	297.78	292.40	297.27	3.275	393,311	6,709	296.43	298.19