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	Q	FMAO	22.07	22.49	21.2646	21.79	-0.13	15,036	261	21.29	25.50
2024-05-02	Q	FMAO	21.14	22.29	21.14	21.92	0.75	19,050	394	21.47	25.50
2024-05-01	Q	FMAO	20.79	21.41	20.79	21.17	0.67	9,642	303	18.41	25.50
2024-04-30	Q	FMAO	21.105	21.105	20.50	20.50	-0.51	11,028	253	20.07	25.50
2024-04-29	Q	FMAO	21.92	21.92	20.76	21.01	-0.71	15,149	322	20.19	25.50
2024-04-26	Q	FMAO	20.69	22.12	20.69	21.72	1.25	24,830	398	8.53	25.07
2024-04-25	Q	FMAO	20.5992	21.07	20.36	20.47	-0.83	15,993	269	8.36	22.22
2024-04-24	Q	FMAO	21.17	21.74	20.76	21.30	0.11	19,116	294	8.51	22.22
2024-04-23	Q	FMAO	21.23	22.00	21.0082	21.19	0.11	8,891	268	8.51	33.98
2024-04-22	Q	FMAO	20.95	22.28	20.43	21.08	0.08	30,000	493	20.60	25.07
2024-04-19	Q	FMAO	19.87	21.00	19.87	21.00	0.79	14,531	408	8.33	29.52
2024-04-18	Q	FMAO	20.03	20.49	19.65	20.21	0.36	27,266	398	19.52	29.52
2024-04-17	Q	FMAO	19.94	20.44	19.85	19.85	-0.38	11,429	236	8.06	33.44
2024-04-16	Q	FMAO	19.88	20.44	19.88	20.23	0.20	6,081	193	19.71	32.08
2024-04-15	Q	FMAO	19.98	20.105	19.84	20.03	-0.04	11,636	249	8.05	29.52
2024-04-12	Q	FMAO	20.20	20.275	19.70	20.07	-0.18	12,773	362	19.57	32.30
2024-04-11	Q	FMAO	20.05	21.7899	19.86	20.25	0.14	14,828	305	8.11	21.79
2024-04-10	Q	FMAO	20.75	21.09	19.82	20.11	-1.28	32,126	465	19.67	26.00
2024-04-09	Q	FMAO	21.25	21.42	21.25	21.39	0.14	13,832	335	21.03	33.44
2024-04-08	Q	FMAO	21.13	21.48	20.83	21.25	0.02	13,530	314	18.31	33.98
2024-04-05	Q	FMAO	21.35	21.51	20.91	21.23	-0.12	11,495	235	20.82	26.00
2024-04-04	Q	FMAO	21.45	21.51	21.05	21.35	0.38	14,122	281	18.30	21.78
2024-04-03	Q	FMAO	20.72	21.30	20.58	20.97	0.02	21,666	305	18.30	21.39
2024-04-02	Q	FMAO	20.92	21.135	20.75	20.95	-0.46	13,684	265	18.30	21.37
2024-04-01	Q	FMAO	22.04	22.04	21.25	21.41	-0.88	37,832	386	20.98	21.84
2024-03-29	Q	FMAO	22.1505	22.79	21.80	22.29	-0.21	0	0	18.31	22.74
2024-03-28	Q	FMAO	22.1505	22.79	21.80	22.29	-0.21	72,309	517	18.31	22.74
2024-03-27	Q	FMAO	22.74	23.00	21.6901	22.50	0.22	24,344	550	21.28	26.00
2024-03-26	Q	FMAO	22.20	23.19	21.64	22.50	0.20	26,541	336	18.31	26.00
2024-03-25	Q	FMAO	20.51	22.50	20.51	22.30	1.71	41,360	452	21.80	26.00
2024-03-22	Q	FMAO	21.02	21.02	20.59	20.59	-0.69	10,068	253	20.12	26.00
2024-03-21	Q	FMAO	20.77	21.28	20.0275	21.28	0.69	28,870	442	19.99	26.00
2024-03-20	Q	FMAO	20.21	20.60	19.52	20.59	0.39	11,017	228	19.44	26.00
2024-03-19	Q	FMAO	19.60	20.20	19.5153	20.20	0.46	18,444	341	19.51	26.00
2024-03-18	Q	FMAO	19.62	19.82	19.26	19.74	0.13	16,411	328	18.34	26.00
2024-03-15	Q	FMAO	19.05	19.88	19.05	19.61	0.23	56,184	423	18.31	26.00
2024-03-14	Q	FMAO	19.45	19.7192	18.99	19.38	-0.37	17,692	363	18.83	20.24
2024-03-13	Q	FMAO	19.58	20.00	19.15	19.75	-0.10	17,036	265	18.57	26.00
2024-03-12	Q	FMAO	19.5722	21.2151	19.52	19.85	-0.66	16,966	337	19.42	26.00
2024-03-11	Q	FMAO	20.90	20.90	20.41	20.51	-0.65	7,893	381	20.32	26.00
2024-03-08	Q	FMAO	21.17	21.19	20.85	21.16	0.38	7,442	245	8.39	33.52
2024-03-07	Q	FMAO	20.92	20.93	20.61	20.78	0.02	19,618	325	18.18	26.00
2024-03-06	Q	FMAO	20.84	20.84	20.45	20.76	0.30	7,141	286	8.34	26.00
2024-03-05	Q	FMAO	20.42	21.0755	20.42	20.46	0.03	7,366	300	8.32	26.00
2024-03-04	Q	FMAO	20.60	20.7799	20.03	20.43	0.20	6,905	362	19.69	26.00
2024-03-01	Q	FMAO	20.00	20.6999	20.00	20.23	0.03	15,250	231	8.17	32.64
2024-02-29	Q	FMAO	19.98	20.34	19.53	20.20	0.605	14,444	334	8.00	31.93
2024-02-28	Q	FMAO	20.11	20.22	19.50	19.595	-0.705	21,408	405	19.32	31.52
2024-02-27	Q	FMAO	20.0429	21.30	20.0429	20.30	-0.46	31,536	500	8.13	26.00
2024-02-26	Q	FMAO	20.43	20.95	20.29	20.76	0.06	8,031	237	8.29	26.00
2024-02-23	Q	FMAO	20.23	20.70	20.21	20.70	0.43	10,494	208	19.57	26.00
2024-02-22	Q	FMAO	20.94	21.1999	19.86	20.27	-0.88	18,690	258	19.57	20.70
2024-02-21	Q	FMAO	21.38	21.41	21.115	21.15	-0.58	10,486	238	8.58	26.00
2024-02-20	Q	FMAO	21.95	22.00	21.46	21.73	-0.47	13,108	322	21.73	26.00
2024-02-19	Q	FMAO	22.29	22.94	22.0528	22.20	-0.13	0	0	9.00	35.72
2024-02-16	Q	FMAO	22.29	22.94	22.0528	22.20	-0.13	17,191	398	9.00	35.72
2024-02-15	Q	FMAO	21.64	22.50	21.16	22.33	1.03	20,527	338	8.95	26.00
2024-02-14	Q	FMAO	20.43	22.47	20.015	21.30	1.46	28,301	498	8.53	26.00
2024-02-13	Q	FMAO	21.71	21.71	19.625	19.84	-2.42	30,291	480	18.52	20.26
2024-02-12	Q	FMAO	21.17	22.72	21.17	22.26	0.85	21,573	407	9.02	26.00
2024-02-09	Q	FMAO	20.94	21.86	20.94	21.41	0.46	34,385	509	18.43	26.00
2024-02-08	Q	FMAO	21.05	21.08	20.45	20.95	-0.06	27,260	348	8.41	33.21
2024-02-07	Q	FMAO	22.60	22.70	21.00	21.01	-1.12	20,272	361	8.52	33.87
2024-02-06	Q	FMAO	22.23	22.57	22.11	22.13	0.01	9,270	331	8.94	35.71