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	Z	FMS	21.46	21.57	20.965	20.97	-0.69	494,745	3,436	18.80	23.29
2024-05-02	Z	FMS	21.52	21.67	21.375	21.66	0.44	242,384	3,018	19.53	35.19
2024-05-01	Z	FMS	20.92	21.43	20.81	21.22	0.175	325,423	2,714	19.19	23.33
2024-04-30	Z	FMS	20.91	21.21	20.87	21.04	0.33	293,756	2,262	18.96	23.15
2024-04-29	Z	FMS	20.41	20.81	20.41	20.71	0.60	368,912	2,620	18.02	35.19
2024-04-26	Z	FMS	20.09	20.15	19.905	20.10	-0.105	306,868	3,227	13.00	22.73
2024-04-25	Z	FMS	20.36	20.39	20.18	20.21	-0.535	392,354	2,371	18.04	35.00
2024-04-24	Z	FMS	20.98	21.00	20.69	20.76	-0.705	396,250	2,954	18.58	35.19
2024-04-23	Z	FMS	20.97	21.50	20.90	21.48	0.92	773,038	4,093	17.35	35.19
2024-04-22	Z	FMS	20.66	20.84	20.46	20.55	1.02	604,059	3,545	18.00	23.45
2024-04-19	Z	FMS	19.23	19.60	19.23	19.54	0.155	458,574	3,067	17.61	35.19
2024-04-18	Z	FMS	19.04	19.41	19.03	19.39	0.42	625,142	4,179	17.28	22.79
2024-04-17	Z	FMS	18.96	19.04	18.805	18.97	0.37	278,277	2,000	17.08	35.19
2024-04-16	Z	FMS	18.63	18.665	18.48	18.60	-0.18	347,436	2,843	16.77	35.19
2024-04-15	Z	FMS	18.85	18.88	18.6699	18.74	0.35	516,069	3,803	16.47	35.19
2024-04-12	Z	FMS	18.89	18.94	18.32	18.39	-0.54	442,520	2,585	18.22	20.32
2024-04-11	Z	FMS	19.15	19.20	18.785	18.93	-0.15	288,309	2,598	18.68	18.90
2024-04-10	Z	FMS	19.18	19.24	18.975	19.08	-0.155	283,609	2,143	18.80	19.30
2024-04-09	Z	FMS	19.07	19.24	19.015	19.24	0.335	216,053	1,739	16.92	35.19
2024-04-08	Z	FMS	18.79	19.11	18.78	18.90	0.145	354,266	2,389	18.65	19.16
2024-04-05	Z	FMS	18.73	18.78	18.62	18.75	0.02	183,243	1,791	16.47	35.19
2024-04-04	Z	FMS	19.14	19.21	18.73	18.73	-0.099	217,369	1,671	18.53	19.10
2024-04-03	Z	FMS	18.68	18.85	18.58	18.83	0.075	200,126	1,568	18.45	20.90
2024-04-02	Z	FMS	18.74	18.855	18.64	18.77	-0.32	368,971	2,314	18.39	20.65
2024-04-01	Z	FMS	19.33	19.33	19.00	19.09	-0.195	247,788	1,605	18.71	19.47
2024-03-29	Z	FMS	19.36	19.44	19.24	19.28	-0.07	0	0	17.59	19.67
2024-03-28	Z	FMS	19.36	19.44	19.24	19.28	-0.07	204,409	1,544	17.59	19.67
2024-03-27	Z	FMS	18.99	19.38	18.99	19.36	0.45	300,205	1,564	17.41	21.37
2024-03-26	Z	FMS	18.89	18.98	18.81	18.91		217,059	1,631	18.69	19.19
2024-03-25	Z	FMS	18.93	19.09	18.91	18.92	0.19	276,108	2,372	17.10	35.18
2024-03-22	Z	FMS	19.11	19.11	18.735	18.74	-0.319	346,831	1,912	18.58	20.62
2024-03-21	Z	FMS	19.35	19.38	19.045	19.06	-0.605	578,728	3,381	19.06	21.37
2024-03-20	Z	FMS	19.42	19.705	19.29	19.66	0.12	286,185	1,940	19.45	19.94
2024-03-19	Z	FMS	19.37	19.56	19.345	19.53	0.495	319,489	1,988	17.33	21.23
2024-03-18	Z	FMS	19.08	19.11	18.92	19.03	-0.015	396,466	2,651	18.54	27.95
2024-03-15	Z	FMS	19.26	19.305	18.82	19.04	-0.62	1,666,107	4,169	17.22	22.79
2024-03-14	Z	FMS	20.09	20.09	19.505	19.63	-0.45	460,156	2,740	19.44	19.85
2024-03-13	Z	FMS	20.13	20.235	19.995	20.08	-0.04	584,836	3,207	19.91	20.30
2024-03-12	Z	FMS	20.07	20.20	19.905	20.13	0.06	430,889	3,057	18.02	22.13
2024-03-11	Z	FMS	20.07	20.265	20.01	20.07	-0.28	614,300	3,859	18.01	22.16
2024-03-08	Z	FMS	20.47	20.50	20.275	20.35	-0.29	384,364	2,379	20.16	20.54
2024-03-07	Z	FMS	20.49	20.685	20.49	20.65	0.60	398,168	2,557	20.46	20.85
2024-03-06	Z	FMS	20.38	20.48	19.95	20.05	-0.73	1,620,874	4,269	17.96	35.18
2024-03-05	Z	FMS	20.45	21.09	20.34	20.76	2.085	1,159,171	5,527	20.20	22.94
2024-03-04	Z	FMS	18.65	18.87	18.58	18.67	-0.69	605,826	3,193	18.03	28.22
2024-03-01	Z	FMS	19.22	19.445	19.03	19.355	0.145	394,168	2,009	17.40	35.18
2024-02-29	Z	FMS	19.38	19.38	19.005	19.21	-0.105	346,529	1,430	19.03	19.41
2024-02-28	Z	FMS	19.46	19.52	19.242	19.31	-0.31	236,822	1,731	16.47	28.22
2024-02-27	Z	FMS	19.69	19.73	19.535	19.62	-0.07	412,310	1,930	17.85	35.18
2024-02-26	Z	FMS	19.82	19.89	19.66	19.69	0.32	323,382	2,274	16.47	35.18
2024-02-23	Z	FMS	19.33	19.38	19.22	19.37	-0.20	408,007	2,985	19.15	19.53
2024-02-22	Z	FMS	19.44	19.565	19.34	19.56	0.235	553,315	3,211	17.33	23.70
2024-02-21	Z	FMS	19.39	19.505	19.105	19.32	-1.305	909,859	5,107	19.00	28.22
2024-02-20	Z	FMS	20.36	20.67	19.85	20.62	-0.48	747,400	4,522	20.62	28.22
2024-02-19	Z	FMS	20.93	21.20	20.82	21.11	0.07	0	0	17.33	30.00
2024-02-16	Z	FMS	20.93	21.20	20.82	21.11	0.07	576,577	3,681	17.33	30.00
2024-02-15	Z	FMS	20.93	21.085	20.835	21.04	-0.141	1,022,023	3,365	21.04	28.22
2024-02-14	Z	FMS	21.32	21.48	20.97	21.20	1.085	642,365	3,660	18.48	35.18
2024-02-13	Z	FMS	19.93	20.21	19.82	20.13	0.13	455,203	3,060	17.53	28.22
2024-02-12	Z	FMS	19.60	20.17	19.60	20.00	0.47	395,590	2,440	19.78	20.16
2024-02-09	Z	FMS	19.49	19.585	19.295	19.54	-0.16	295,336	2,686	19.34	19.63
2024-02-08	Z	FMS	19.63	19.72	19.48	19.71	0.025	190,539	1,647	5.00	21.49
2024-02-07	Z	FMS	19.78	19.84	19.625	19.69	-0.165	213,570	1,839	17.33	35.18
2024-02-06	Z	FMS	19.52	19.91	19.52	19.86	0.455	210,244	1,829	17.33	35.18
2024-02-05	Z	FMS	19.35	19.48	19.25	19.40	0.08	396,757	2,414	17.33	35.18