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	FMB	50.98	51.04	50.95	51.025	0.12	146,560	456	44.82	76.53
2024-05-02	Q	FMB	50.80	50.9199	50.80	50.905	0.065	120,633	434	44.59	76.35
2024-05-01	Q	FMB	50.78	50.895	50.77	50.84	0.0998	122,710	486	44.82	76.27
2024-04-30	Q	FMB	50.78	50.78	50.66	50.75	-0.05	134,975	409	44.82	76.09
2024-04-29	Q	FMB	50.72	50.80	50.72	50.80	0.06	96,209	323	44.59	76.15
2024-04-26	Q	FMB	50.85	50.85	50.69	50.71	0.025	116,027	374	44.59	76.05
2024-04-25	Q	FMB	50.70	50.7561	50.665	50.685	-0.135	162,725	383	44.82	55.74
2024-04-24	Q	FMB	50.83	50.855	50.80	50.835	-0.03	129,643	316	45.38	76.24
2024-04-23	Q	FMB	50.78	50.94	50.78	50.865		226,276	637	45.60	55.74
2024-04-22	Q	FMB	51.03	51.03	50.97	50.995	0.01	155,479	343	45.73	76.48
2024-04-19	Q	FMB	50.98	51.04	50.96	50.985	0.04	149,223	370	45.73	76.48
2024-04-18	Q	FMB	50.91	50.96	50.8649	50.945	-0.015	116,242	436	45.73	55.74
2024-04-17	Q	FMB	50.82	50.99	50.82	50.965	0.09	129,020	354	45.73	76.44
2024-04-16	Q	FMB	50.88	50.928	50.83	50.87	-0.06	175,877	469	45.73	76.27
2024-04-15	Q	FMB	50.92	50.9885	50.87	50.925	-0.08	176,483	676	45.73	55.74
2024-04-12	Q	FMB	50.97	51.08	50.97	51.005	0.105	131,186	459	45.73	76.54
2024-04-11	Q	FMB	50.74	50.93	50.74	50.90	0.13	250,967	716	45.73	55.74
2024-04-10	Q	FMB	50.99	50.99	50.76	50.77	-0.33	160,348	723	45.73	76.17
2024-04-09	Q	FMB	51.05	51.135	51.05	51.10	0.11	225,736	511	45.73	76.63
2024-04-08	Q	FMB	51.05	51.05	50.94	50.98	-0.005	179,618	595	45.73	51.15
2024-04-05	Q	FMB	50.96	51.06	50.96	50.985	-0.125	94,238	412	45.73	76.48
2024-04-04	Q	FMB	51.11	51.13	50.96	51.11	0.09	70,877	356	45.73	55.74
2024-04-03	Q	FMB	50.99	51.065	50.93	51.04	-0.05	119,027	496	45.73	76.54
2024-04-02	Q	FMB	51.29	51.29	51.0801	51.10	-0.15	179,906	554	45.73	76.65
2024-04-01	Q	FMB	51.39	51.39	51.18	51.24	-0.13	138,985	694	45.73	55.74
2024-03-29	Q	FMB	51.33	51.42	51.33	51.36	-0.04	0	0	45.73	77.03
2024-03-28	Q	FMB	51.33	51.42	51.33	51.36	-0.04	127,173	427	45.73	77.03
2024-03-27	Q	FMB	51.31	51.40	51.3001	51.40	-0.01	146,102	428	50.37	52.43
2024-03-26	Q	FMB	51.45	51.45	51.36	51.41	-0.02	110,635	356	45.73	77.10
2024-03-25	Q	FMB	51.47	51.47	51.40	51.42	-0.04	128,330	416	44.14	55.90
2024-03-22	Q	FMB	51.53	51.53	51.46	51.46	0.08	170,405	458	44.41	77.22
2024-03-21	Q	FMB	51.47	51.47	51.37	51.38	-0.015	115,259	403	44.34	55.74
2024-03-20	Q	FMB	51.60	51.60	51.4701	51.54	-0.03	83,768	280	44.46	55.74
2024-03-19	Q	FMB	51.63	51.63	51.52	51.57	0.025	101,406	323	44.50	77.34
2024-03-18	Q	FMB	51.54	51.56	51.50	51.53	-0.01	269,681	496	44.46	55.74
2024-03-15	Q	FMB	51.50	51.5599	51.4831	51.52	-0.04	200,241	406	44.46	77.28
2024-03-14	Q	FMB	51.64	51.64	51.4579	51.54	-0.065	92,713	363	44.47	55.74
2024-03-13	Q	FMB	51.58	51.645	51.58	51.59	0.02	106,018	386	44.54	55.74
2024-03-12	Q	FMB	51.53	51.584	51.53	51.58	-0.075	95,006	299	44.50	77.35
2024-03-11	Q	FMB	51.69	51.69	51.6023	51.65	-0.015	118,146	419	44.54	55.74
2024-03-08	Q	FMB	51.66	51.67	51.6118	51.665	0.025	87,221	396	44.55	77.49
2024-03-07	Q	FMB	51.63	51.65	51.5821	51.64	0.0847	85,646	333	44.52	77.44
2024-03-06	Q	FMB	51.46	51.59	51.46	51.5553		150,837	425	44.51	55.74
2024-03-05	Q	FMB	51.44	51.605	51.44	51.56	0.155	159,185	477	44.50	55.74
2024-03-04	Q	FMB	51.49	51.49	51.34	51.42	-0.12	99,227	378	44.36	82.25
2024-03-01	Q	FMB	51.46	51.5597	51.39	51.52	0.03	108,886	394	44.46	82.44
2024-02-29	Q	FMB	51.47	51.51	51.45	51.49		138,103	544	44.40	82.33
2024-02-28	Q	FMB	51.45	51.45	51.38	51.45	0.09	91,866	345	44.37	51.48
2024-02-27	Q	FMB	51.42	51.4342	51.3365	51.36	-0.005	122,825	386	44.32	55.74
2024-02-26	Q	FMB	51.46	51.47	51.3212	51.36	-0.13	117,781	492	44.31	55.74
2024-02-23	Q	FMB	51.33	51.49	51.33	51.48	0.1176	181,502	533	44.19	82.35
2024-02-22	Q	FMB	51.42	51.42	51.30	51.36	-0.05	257,753	394	44.29	82.11
2024-02-21	Q	FMB	51.40	51.4273	51.31	51.35	0.015	245,782	464	44.09	82.14
2024-02-20	Q	FMB	51.51	51.53	51.4101	51.47	0.04	172,441	491	44.44	82.36
2024-02-19	Q	FMB	51.36	51.44	51.32	51.44	-0.01	0	0	44.33	82.25
2024-02-16	Q	FMB	51.36	51.44	51.32	51.44	-0.01	97,540	331	44.33	82.25
2024-02-15	Q	FMB	51.44	51.5199	51.3601	51.44	0.08	131,017	475	44.36	82.33
2024-02-14	Q	FMB	51.32	51.4232	51.2601	51.36	0.18	112,278	465	44.34	82.17
2024-02-13	Q	FMB	51.32	51.32	51.18	51.18	-0.25	183,205	725	44.20	81.93
2024-02-12	Q	FMB	51.42	51.51	51.42	51.43	0.07	163,985	467	44.44	82.33
2024-02-09	Q	FMB	51.32	51.4409	51.32	51.36	-0.04	155,508	520	44.33	82.20
2024-02-08	Q	FMB	51.32	51.40	51.31	51.40	0.0215	218,969	387	51.24	82.16
2024-02-07	Q	FMB	51.40	51.44	51.35	51.3785	-0.03	186,414	545	44.10	82.19
2024-02-06	Q	FMB	51.36	51.4553	51.3156	51.41	0.14	105,600	421	44.37	82.27