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	FMY	11.8612	11.905	11.86	11.90	-0.0075	2,279	14	11.42	13.02
2024-05-02	Z	FMY	11.8697	11.92	11.7603	11.9078	0.0478	3,686	22	11.15	12.33
2024-05-01	Z	FMY	11.685	11.90	11.685	11.86	0.1225	6,299	29	11.52	12.37
2024-04-30	Z	FMY	11.732	11.81	11.73	11.81	-0.02	5,666	24	11.12	12.34
2024-04-29	Z	FMY	11.82	11.89	11.7101	11.83	0.0481	5,343	22	11.14	12.28
2024-04-26	Z	FMY	11.69	11.798	11.69	11.7819	0.0319	4,814	13	11.04	12.22
2024-04-25	Z	FMY	11.65	11.75	11.6225	11.75	0.09	1,487	5	11.03	12.35
2024-04-24	Z	FMY	11.72	11.848	11.66	11.66	-0.1242	2,758	21	11.16	12.34
2024-04-23	Z	FMY	11.846	11.846	11.72	11.7842	0.0942	5,284	14	11.10	12.37
2024-04-22	Z	FMY	11.69	11.725	11.63	11.69	0.045	6,169	20	11.07	12.21
2024-04-19	Z	FMY	11.57	11.6452	11.57	11.645	-0.045	1,876	7	11.06	12.20
2024-04-18	Z	FMY	11.68	11.70	11.68	11.69	0.01	3,467	8	11.02	12.17
2024-04-17	Z	FMY	11.56	11.70	11.56	11.69	0.07	3,545	16	11.04	12.17
2024-04-16	Z	FMY	11.6096	11.63	11.48	11.62		2,657	15	11.02	12.20
2024-04-15	Z	FMY	11.665	11.68	11.61	11.61	-0.105	5,475	28	11.02	12.34
2024-04-12	Z	FMY	11.86	11.86	11.70	11.715	-0.055	10,315	37	11.10	12.33
2024-04-11	Z	FMY	12.02	12.02	11.74	11.77	-0.26	16,571	131	11.13	12.50
2024-04-10	Z	FMY	11.93	12.10	11.8892	12.02	-0.0009	10,429	25	11.18	12.56
2024-04-09	Z	FMY	12.06	12.1612	12.0175	12.021	0.021	5,966	22	11.22	12.48
2024-04-08	Z	FMY	11.99	12.05	11.89	12.00	-0.041	22,552	30	11.22	12.51
2024-04-05	Z	FMY	12.00	12.16	12.00	12.011	-0.029	7,435	26	11.27	12.56
2024-04-04	Z	FMY	12.05	12.05	11.98	12.04	-0.0386	6,892	10	11.29	12.52
2024-04-03	Z	FMY	11.96	12.07	11.92	12.04	0.039	10,409	36	11.27	12.28
2024-04-02	Z	FMY	12.08	12.0899	12.00	12.011	-0.109	24,175	62	11.32	12.68
2024-04-01	Z	FMY	12.10	12.14	11.99	12.12	0.0377	7,009	23	11.33	12.58
2024-03-29	Z	FMY	12.05	12.175	12.05	12.175	0.0751	0	0	10.81	13.49
2024-03-28	Z	FMY	12.05	12.175	12.05	12.175	0.0751	2,323	5	10.81	13.49
2024-03-27	Z	FMY	11.9654	12.0999	11.92	12.0999	0.1199	6,107	19	10.70	13.17
2024-03-26	Z	FMY	11.99	11.99	11.8901	11.98	0.03	4,035	10	11.70	13.17
2024-03-25	Z	FMY	11.855	12.02	11.855	11.93	0.06	8,495	20	10.70	13.23
2024-03-22	Z	FMY	11.83	11.88	11.82	11.86	0.0245	1,993	4	11.34	12.51
2024-03-21	Z	FMY	12.02	12.02	11.72	11.8155	-0.3045	42,574	83	11.55	12.62
2024-03-20	Z	FMY	11.98	12.12	11.9066	12.12	-0.0176	4,908	10	11.40	12.58
2024-03-19	Z	FMY	11.92	11.9987	11.92	11.98	-0.0069	1,189	7	11.42	12.57
2024-03-18	Z	FMY	11.9641	11.98	11.93	11.9645	-0.0055	3,307	22	11.44	12.61
2024-03-15	Z	FMY	12.00	12.00	11.90	11.97	-0.095	1,894	17	11.43	12.62
2024-03-14	Z	FMY	12.00	12.0853	12.00	12.00	0.0101	4,022	12	11.44	12.61
2024-03-13	Z	FMY	11.92	11.9903	11.92	11.99	0.034	2,531	9	11.42	12.62
2024-03-12	Z	FMY	11.90	11.9278	11.8059	11.9278	0.0078	8,020	4	11.36	12.52
2024-03-11	Z	FMY	11.9499	11.9499	11.8506	11.92	-0.0694	3,571	4	11.31	12.54
2024-03-08	Z	FMY	11.8948	11.9818	11.8948	11.92	0.1048	16,046	29	11.16	18.94
2024-03-07	Z	FMY	11.95	11.99	11.82	11.84	-0.03	21,430	39	11.16	18.94
2024-03-06	Z	FMY	11.66	11.91	11.66	11.87	0.16	14,442	32	11.16	12.44
2024-03-05	Z	FMY	11.65	11.72	11.59	11.64	0.06	15,704	54	11.55	12.43
2024-03-04	Z	FMY	11.61	11.7486	11.583	11.62	-0.017	6,942	34	11.16	12.41
2024-03-01	Z	FMY	11.986	11.986	11.545	11.585	-0.3425	36,908	83	11.22	12.43
2024-02-29	Z	FMY	11.883	12.1499	11.82	12.01	0.1726	14,530	32	11.16	12.61
2024-02-28	Z	FMY	11.78	11.90	11.78	11.89	0.04	8,209	24	11.16	12.58
2024-02-27	Z	FMY	11.76	11.89	11.76	11.84	0.0699	12,945	18	11.17	12.58
2024-02-26	Z	FMY	11.76	11.92	11.76	11.77	0.08	9,514	13	11.05	12.36
2024-02-23	Z	FMY	11.60	11.82	11.60	11.70	0.15	26,519	64	11.16	12.29
2024-02-22	Z	FMY	11.76	11.79	11.52	11.59	-0.21	176,146	41	11.16	12.47
2024-02-21	Z	FMY	11.74	11.8208	11.69	11.80	0.05	10,440	17	11.25	12.51
2024-02-20	Z	FMY	11.80	11.80	11.7411	11.75	-0.0489	2,473	4	11.28	12.53
2024-02-19	Z	FMY	11.79	11.80	11.7512	11.79		0	0	11.18	12.98
2024-02-16	Z	FMY	11.79	11.80	11.7512	11.79		8,529	24	11.18	12.98
2024-02-15	Z	FMY	11.80	11.80	11.70	11.80	0.02	8,933	50	11.29	12.50
2024-02-14	Z	FMY	11.72	11.80	11.6576	11.76	-0.0551	9,702	18	11.31	12.48
2024-02-13	Z	FMY	11.95	11.95	11.82	11.82	-0.04	6,630	12	11.31	12.70
2024-02-12	Z	FMY	11.91	11.9289	11.9075	11.91	-0.0011	4,494	7	11.25	12.66
2024-02-09	Z	FMY	11.90	11.9416	11.90	11.93	-0.01	3,594	9	11.47	12.67
2024-02-08	Z	FMY	11.93	11.972	11.9228	11.95	0.032	3,685	11	11.45	12.73
2024-02-07	Z	FMY	11.96	12.00	11.90	11.94	-0.0543	11,598	23	11.51	12.72
2024-02-06	Z	FMY	11.90	12.10	11.90	12.00	0.20	4,566	5	11.42	12.66
2024-02-05	Z	FMY	11.9791	12.00	11.90	11.90	-0.1448	3,387	11	11.24	12.73