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	Q	FMCC	1.37	1.38	1.31	1.38	0.02	1,378,556	460	1.37	1.38
2024-04-25	Q	FMCC	1.38	1.38	1.35	1.36	-0.02	475,018	276	1.36	1.37
2024-04-24	Q	FMCC	1.35	1.38	1.34	1.38	0.015	910,806	542	1.35	1.38
2024-04-23	Q	FMCC	1.31	1.38	1.31	1.365	0.045	1,519,388	465	1.35	1.37
2024-04-22	Q	FMCC	1.25	1.33	1.24	1.32	0.07	1,617,272	765	1.31	1.32
2024-04-19	Q	FMCC	1.23	1.29	1.22	1.25	0.02	1,268,403	629	1.24	1.25
2024-04-18	Q	FMCC	1.30	1.35	1.23	1.23	-0.07	1,442,278	807	1.23	1.27
2024-04-17	Q	FMCC	1.33	1.37	1.30	1.30	-0.03	1,491,640	492	1.30	1.36
2024-04-16	Q	FMCC	1.34	1.36	1.25	1.33	-0.03	3,436,943	1,366	1.32	1.33
2024-04-15	Q	FMCC	1.45	1.45	1.326	1.36	-0.0965	1,813,453	966	1.36	1.37
2024-04-12	Q	FMCC	1.49	1.50	1.43	1.4565	-0.0335	2,036,932	710	1.45	1.48
2024-04-11	Q	FMCC	1.40	1.51	1.39	1.49	0.06	1,863,058	1,300	1.44	1.50
2024-04-10	Q	FMCC	1.45	1.46	1.36	1.43	-0.04	1,496,212	981	1.40	1.44
2024-04-09	Q	FMCC	1.35	1.50	1.35	1.47	0.12	3,440,862	1,652	1.44	1.47
2024-04-08	Q	FMCC	1.20	1.36	1.16	1.35	0.13	3,144,828	1,410	1.35	1.36
2024-04-05	Q	FMCC	1.38	1.38	1.17	1.22	-0.16	4,774,689	1,571	1.20	1.23
2024-04-04	Q	FMCC	1.41	1.44	1.36	1.38	-0.03	3,175,057	1,047	1.37	1.38
2024-04-03	Q	FMCC	1.50	1.50	1.39	1.41	-0.09	2,584,614	1,275	1.41	1.44
2024-04-02	Q	FMCC	1.46	1.52	1.40	1.50	-0.01	2,709,739	885	1.50	1.51
2024-04-01	Q	FMCC	1.36	1.52	1.36	1.51	0.16	3,709,209	1,271	1.46	1.52
2024-03-29	Q	FMCC	1.60	1.64	1.34	1.35	-0.27	0	0
2024-03-28	Q	FMCC	1.60	1.64	1.34	1.35	-0.27	6,168,590	2,512	1.35	1.39
2024-03-27	Q	FMCC	1.69	1.75	1.61	1.62	-0.06	3,185,027	1,298	1.61	1.66
2024-03-26	Q	FMCC	1.65	1.74	1.62	1.68	0.062	3,347,464	1,290	1.68	1.69
2024-03-25	Q	FMCC	1.54	1.66	1.52	1.618	0.058	2,300,499	983	1.61	1.63
2024-03-22	Q	FMCC	1.68	1.70	1.45	1.56	-0.11	5,802,867	2,138	1.56	1.57
2024-03-21	Q	FMCC	1.50	1.68	1.48	1.67	0.20	7,277,980	2,616	1.67	1.68
2024-03-20	Q	FMCC	1.38	1.48	1.37	1.47	0.11	3,978,034	1,601	1.47	1.48
2024-03-19	Q	FMCC	1.32	1.38	1.31	1.36	0.05	2,461,262	1,037	1.35	1.37
2024-03-18	Q	FMCC	1.23	1.34	1.23	1.31	0.08	2,853,465	1,462	1.30	1.32
2024-03-15	Q	FMCC	1.24	1.25	1.23	1.23		1,008,314	522	1.23	1.24
2024-03-14	Q	FMCC	1.22	1.26	1.20	1.23	0.024	1,401,494	729	1.22	1.23
2024-03-13	Q	FMCC	1.15	1.22	1.15	1.206	0.036	514,150	491	1.20	1.21
2024-03-12	Q	FMCC	1.26	1.26	1.15	1.17	-0.0775	2,612,667	808	1.17	1.24
2024-03-11	Q	FMCC	1.19	1.27	1.18	1.2475	0.0755	3,665,244	1,145	1.24	1.25
2024-03-08	Q	FMCC	1.09	1.22	1.09	1.172	0.052	3,725,333	971	1.17	1.19
2024-03-07	Q	FMCC	1.10	1.13	1.076	1.12	0.02	1,345,841	474	1.09	1.12
2024-03-06	Q	FMCC	1.09	1.10	1.07	1.10	0.01	895,436	404	1.09	1.10
2024-03-05	Q	FMCC	1.08	1.09	1.06	1.09	0.02	954,070	353	1.08	1.09
2024-03-04	Q	FMCC	1.08	1.09	1.05	1.07	-0.01	1,087,633	477	1.06	1.09
2024-03-01	Q	FMCC	1.09	1.10	1.08	1.08	-0.01	788,533	334	1.08	1.09
2024-02-29	Q	FMCC	1.09	1.116	1.08	1.09		587,381	271	1.09	1.11
2024-02-28	Q	FMCC	1.095	1.10	1.08	1.09	-0.01	584,010	336	1.09	1.10
2024-02-27	Q	FMCC	1.12	1.12	1.07	1.10	0.03	1,477,310	520	1.09	1.10
2024-02-26	Q	FMCC	1.09	1.14	1.07	1.07	-0.0001	2,619,935	740	1.07	1.11
2024-02-23	Q	FMCC	1.05	1.09	1.04	1.0701	-0.0099	1,083,013	336	1.07	1.09
2024-02-22	Q	FMCC	1.06	1.08	1.05	1.08		1,097,111	428	1.07	1.09
2024-02-21	Q	FMCC	1.08	1.09	1.065	1.08	-0.01	658,124	289	1.07	1.08
2024-02-20	Q	FMCC	1.085	1.11	1.05	1.09	0.03	1,781,996	690	1.09	1.11
2024-02-19	Q	FMCC	1.06	1.09	1.05	1.06		0	0
2024-02-16	Q	FMCC	1.06	1.09	1.05	1.06		733,847	426	1.05	1.07
2024-02-15	Q	FMCC	1.06	1.125	1.06	1.06	-0.02	1,116,578	408	1.06	1.08
2024-02-14	Q	FMCC	1.08	1.10	1.05	1.08		1,145,125	820	1.07	1.08
2024-02-13	Q	FMCC	1.11	1.11	1.03	1.08	-0.02	1,485,055	590	1.07	1.08
2024-02-12	Q	FMCC	1.11	1.1101	1.07	1.10	-0.01	932,482	449	1.09	1.12
2024-02-09	Q	FMCC	1.06	1.11	1.05	1.11	0.04	1,421,128	515	1.09	1.11
2024-02-08	Q	FMCC	1.01	1.07	1.01	1.07	0.05	1,616,450	696	1.06	1.07
2024-02-07	Q	FMCC	1.01	1.04	0.9901	1.02		1,769,830	789	1.01	1.03
2024-02-06	Q	FMCC	1.08	1.10	1.01	1.02	-0.06	1,593,135	658	1.02	1.03
2024-02-05	Q	FMCC	1.09	1.09	1.05	1.08	-0.01	693,701	382	1.07	1.08
2024-02-02	Q	FMCC	1.055	1.12	1.05	1.09	0.04	2,389,116	656	1.08	1.09
2024-02-01	Q	FMCC	1.03	1.06	0.997626	1.05	0.02	2,019,614	522	1.04	1.06
2024-01-31	Q	FMCC	1.06	1.08	1.02	1.03	-0.04	1,021,824	668	1.03	1.04
2024-01-30	Q	FMCC	1.10	1.13	1.02	1.07	-0.025	1,512,082	771	1.06	1.08
2024-01-29	Q	FMCC	1.10	1.17	1.08	1.095	0.005	3,643,657	1,773	1.09	1.11