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	X	FLTR	25.39	25.41	25.38	25.39	0.015	1,168,503	1,459	23.23	27.61
2024-05-02	X	FLTR	25.39	25.39	25.36	25.38	0.02	957,269	2,495	23.21	27.54
2024-05-01	X	FLTR	25.36	25.37	25.35	25.36	0.0137	1,074,536	1,626	25.35	27.54
2024-04-30	X	FLTR	25.52	25.52	25.48	25.48	-0.03	525,950	875	25.44	27.66
2024-04-29	X	FLTR	25.50	25.51	25.4995	25.51	0.005	940,060	1,679	23.20	30.16
2024-04-26	X	FLTR	25.47	25.50	25.47	25.50		933,035	1,288	25.45	30.32
2024-04-25	X	FLTR	25.46	25.49	25.45	25.48	0.025	436,309	777	25.44	30.01
2024-04-24	X	FLTR	25.46	25.46	25.44	25.46	0.005	911,093	919	23.27	27.76
2024-04-23	X	FLTR	25.46	25.47	25.45	25.45	0.005	913,483	2,101	23.27	27.64
2024-04-22	X	FLTR	25.44	25.45	25.43	25.45	0.015	1,177,188	1,032	25.40	27.62
2024-04-19	X	FLTR	25.44	25.44	25.43	25.43	0.005	402,207	824	23.26	27.61
2024-04-18	X	FLTR	25.46	25.46	25.42	25.43	-0.005	1,292,773	1,600	23.25	27.64
2024-04-17	X	FLTR	25.44	25.45	25.42	25.44	0.0139	1,014,592	1,193	23.25	27.64
2024-04-16	X	FLTR	25.43	25.44	25.42	25.43	-0.02	2,016,398	2,436	23.26	27.64
2024-04-15	X	FLTR	25.44	25.45	25.42	25.445	0.015	856,876	1,339	23.26	27.74
2024-04-12	X	FLTR	25.43	25.45	25.42	25.43	0.015	1,175,331	1,070	25.42	30.24
2024-04-11	X	FLTR	25.42	25.43	25.42	25.42	0.015	463,664	1,082	23.25	27.71
2024-04-10	X	FLTR	25.42	25.42	25.41	25.41	0.0084	373,210	826	25.41	25.42
2024-04-09	X	FLTR	25.42	25.43	25.41	25.41	-0.0099	373,736	719	25.41	25.44
2024-04-08	X	FLTR	25.42	25.42	25.40	25.42	0.015	430,662	1,195	25.40	25.42
2024-04-05	X	FLTR	25.39	25.40	25.385	25.39	0.0021	516,204	1,133	25.39	27.57
2024-04-04	X	FLTR	25.38	25.39	25.38	25.39	0.015	295,567	801	23.10	27.58
2024-04-03	X	FLTR	25.40	25.40	25.37	25.37	-0.01	1,193,370	1,116	25.38	27.58
2024-04-02	X	FLTR	25.38	25.39	25.38	25.39		453,665	870	23.22	27.58
2024-04-01	X	FLTR	25.37	25.39	25.37	25.38	0.0033	515,489	1,612	23.21	27.58
2024-03-29	X	FLTR	25.51	25.51	25.49	25.51	0.015	0	0	23.29	30.33
2024-03-28	X	FLTR	25.51	25.51	25.49	25.51	0.015	500,915	959	23.29	30.33
2024-03-27	X	FLTR	25.49	25.50	25.47	25.49	0.015	329,545	1,181	23.31	27.71
2024-03-26	X	FLTR	25.47	25.48	25.47	25.47	-0.01	242,215	847	24.88	27.72
2024-03-25	X	FLTR	25.48	25.48	25.47	25.48	0.01	277,445	934	23.29	27.82
2024-03-22	X	FLTR	25.47	25.47	25.46	25.46		333,881	1,115	24.87	30.06
2024-03-21	X	FLTR	25.45	25.47	25.45	25.46	0.015	530,232	800	24.88	27.69
2024-03-20	X	FLTR	25.45	25.45	25.44	25.44		308,313	921	23.26	27.62
2024-03-19	X	FLTR	25.45	25.45	25.43	25.44	0.005	299,971	699	25.42	27.61
2024-03-18	X	FLTR	25.41	25.43	25.41	25.43	0.0135	361,353	812	23.23	27.60
2024-03-15	X	FLTR	25.41	25.42	25.41	25.41	-0.01	299,619	793	23.24	27.59
2024-03-14	X	FLTR	25.43	25.43	25.40	25.42		356,679	731	23.23	27.58
2024-03-13	X	FLTR	25.42	25.42	25.39	25.41	0.005	318,618	743	23.22	29.99
2024-03-12	X	FLTR	25.40	25.4199	25.40	25.40	-0.005	427,367	715	25.38	30.22
2024-03-11	X	FLTR	25.42	25.42	25.39	25.41	0.015	392,967	773	25.37	27.61
2024-03-08	X	FLTR	25.36	25.39	25.36	25.39		584,050	995	24.88	29.97
2024-03-07	X	FLTR	25.38	25.39	25.37	25.39	0.01	455,666	1,227	23.19	30.18
2024-03-06	X	FLTR	25.38	25.39	25.36	25.37	0.005	361,702	718	23.00	29.86
2024-03-05	X	FLTR	25.37	25.38	25.36	25.37	0.005	650,597	852	23.19	30.31
2024-03-04	X	FLTR	25.37	25.37	25.35	25.37	-0.0008	447,072	1,038	23.20	29.92
2024-03-01	X	FLTR	25.34	25.37	25.34	25.365	0.0303	955,859	2,045	25.37	29.91
2024-02-29	X	FLTR	25.47	25.47	25.45	25.46	-0.005	461,900	705	23.28	27.76
2024-02-28	X	FLTR	25.46	25.47	25.44	25.46	0.0225	331,304	747	23.26	30.05
2024-02-27	X	FLTR	25.45	25.46	25.44	25.445	-0.015	268,079	696	23.26	25.60
2024-02-26	X	FLTR	25.45	25.46	25.43	25.46	0.025	341,020	696	25.42	30.01
2024-02-23	X	FLTR	25.45	25.45	25.41	25.42	-0.005	369,562	700	23.08	27.74
2024-02-22	X	FLTR	25.44	25.44	25.42	25.42	0.005	497,484	786	23.23	27.60
2024-02-21	X	FLTR	25.43	25.43	25.40	25.42	-0.005	392,320	762	23.25	27.75
2024-02-20	X	FLTR	25.40	25.43	25.40	25.42	0.025	680,945	1,377	23.22	27.76
2024-02-19	X	FLTR	25.40	25.4034	25.39	25.40	0.0192	0	0	23.22	27.76
2024-02-16	X	FLTR	25.40	25.4034	25.39	25.40	0.0192	389,494	932	23.22	27.76
2024-02-15	X	FLTR	25.36	25.38	25.36	25.38	0.01	737,610	684	23.21	27.68
2024-02-14	X	FLTR	25.37	25.37	25.35	25.36		348,181	876	23.17	27.54
2024-02-13	X	FLTR	25.35	25.38	25.33	25.35	0.0108	297,173	618	23.13	27.54
2024-02-12	X	FLTR	25.35	25.35	25.32	25.33	-0.015	333,376	848	23.13	27.62
2024-02-09	X	FLTR	25.33	25.35	25.31	25.34	0.015	433,635	581	23.17	25.35
2024-02-08	X	FLTR	25.29	25.33	25.29	25.32	0.025	356,748	1,137	25.30	27.62
2024-02-07	X	FLTR	25.30	25.30	25.28	25.29	0.005	349,093	650	23.11	27.62
2024-02-06	X	FLTR	25.29	25.29	25.27	25.28	0.0288	425,647	616	23.11	27.45