Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	FND	119.67	119.67	118.0223	118.94		749,419	13,530	116.10	128.18
2024-05-16	Z	FND	121.80	122.3899	118.58	118.94	-3.64	1,248,268	15,489	115.40	132.10
2024-05-15	Z	FND	125.84	126.74	122.45	122.59	-1.03	1,095,780	15,745	115.40	135.10
2024-05-14	Z	FND	124.29	126.47	122.86	123.55	1.01	1,312,361	17,342	50.05	139.13
2024-05-13	Z	FND	122.89	125.66	122.22	122.57	1.10	1,023,026	16,302	50.05	139.16
2024-05-10	Z	FND	120.02	121.69	119.80	121.49	1.51	994,990	14,975	106.55	139.16
2024-05-09	Z	FND	115.76	120.06	115.415	120.01	4.65	820,647	12,496	97.44	120.90
2024-05-08	Z	FND	115.36	116.03	113.83	115.35	-1.49	800,783	12,142	100.00	135.00
2024-05-07	Z	FND	117.99	119.77	116.86	116.91	-0.11	1,357,048	14,405	106.55	132.00
2024-05-06	Z	FND	113.89	118.13	113.74	116.97	3.94	1,401,904	17,885	111.50	117.80
2024-05-03	Z	FND	109.87	118.00	109.00	113.04	0.30	2,307,069	22,757	104.00	118.00
2024-05-02	Z	FND	112.29	113.07	108.92	112.76	3.47	2,182,496	21,423	106.00	112.78
2024-05-01	Z	FND	110.10	111.89	106.70	109.29	-1.09	1,567,076	18,599	95.11	120.20
2024-04-30	Z	FND	109.29	110.85	108.68	110.33	-0.92	982,868	14,600	95.11	115.00
2024-04-29	Z	FND	111.47	112.67	110.43	111.26	0.335	1,181,116	12,870	95.11	115.13
2024-04-26	Z	FND	108.64	111.69	108.13	110.93	2.81	1,060,235	10,224	110.18	111.82
2024-04-25	Z	FND	106.53	108.245	105.13	108.06	-1.64	1,158,899	11,122	50.05	139.16
2024-04-24	Z	FND	109.62	111.50	108.30	109.66	-0.28	1,146,868	12,354	50.05	138.28
2024-04-23	Z	FND	108.72	111.44	108.49	109.97	1.44	1,217,708	15,233	50.05	139.16
2024-04-22	Z	FND	109.25	109.27	106.56	108.51	0.41	1,011,198	14,963	107.62	109.23
2024-04-19	Z	FND	109.05	110.55	106.88	108.10	-1.42	979,163	12,419	107.19	108.80
2024-04-18	Z	FND	109.42	112.16	108.96	109.58	1.16	1,290,496	14,384	96.03	109.50
2024-04-17	Z	FND	109.00	110.29	107.95	108.43	0.29	1,191,143	12,269	50.05	139.16
2024-04-16	Z	FND	109.28	110.23	107.80	108.14	-2.19	1,504,908	15,214	104.90	139.16
2024-04-15	Z	FND	113.76	114.3474	109.72	110.33	-2.10	1,257,106	13,209	109.48	111.11
2024-04-12	Z	FND	113.08	114.02	112.04	112.43	-2.30	1,197,929	11,185	108.00	139.16
2024-04-11	Z	FND	114.98	115.395	113.08	114.69	0.64	1,188,346	14,333	110.00	129.28
2024-04-10	Z	FND	113.55	116.81	112.48	114.08	-8.685	1,861,208	20,278	113.50	114.07
2024-04-09	Z	FND	122.80	123.23	121.25	122.75	1.08	724,297	10,522	122.31	123.68
2024-04-08	Z	FND	119.44	121.63	119.00	121.61	2.425	1,045,985	11,139	107.00	127.05
2024-04-05	Z	FND	118.77	120.16	118.15	119.19	-0.17	1,068,924	10,773	118.35	120.02
2024-04-04	Z	FND	122.72	123.00	118.77	119.40	-1.64	1,001,802	11,311	118.68	120.36
2024-04-03	Z	FND	120.64	123.57	120.64	121.06	-0.33	883,383	14,121	120.49	122.17
2024-04-02	Z	FND	123.87	123.87	121.04	121.39	-5.325	1,329,110	14,325	118.96	123.00
2024-04-01	Z	FND	129.02	129.79	126.43	126.69	-2.91	863,780	11,741	125.68	127.39
2024-03-29	Z	FND	129.99	130.57	128.29	129.62	-0.07	0	0	124.95	143.39
2024-03-28	Z	FND	129.99	130.57	128.29	129.62	-0.07	754,387	8,688	124.95	143.39
2024-03-27	Z	FND	130.50	131.755	128.17	129.65	1.73	1,091,922	11,986	128.59	130.33
2024-03-26	Z	FND	127.91	128.97	127.46	127.86	0.45	1,100,572	9,978	111.64	143.39
2024-03-25	Z	FND	130.53	131.8486	127.35	127.39	-2.84	1,109,015	8,628	128.00	128.36
2024-03-22	Z	FND	133.74	134.36	129.66	130.20	-3.62	1,210,267	13,754	129.75	131.02
2024-03-21	Z	FND	123.99	135.67	123.99	133.75	10.41	2,434,059	24,403	134.00	134.76
2024-03-20	Z	FND	120.52	123.50	120.24	123.33	3.56	848,284	8,942	122.79	124.49
2024-03-19	Z	FND	118.78	120.45	118.56	119.79	1.083	1,028,650	10,489	98.95	128.00
2024-03-18	Z	FND	121.23	121.32	117.79	118.68	-1.935	996,562	11,131	102.73	121.48
2024-03-15	Z	FND	120.36	122.50	120.12	120.69	-0.615	1,739,465	11,637	119.50	121.53
2024-03-14	Z	FND	125.19	126.055	119.90	121.37	-4.21	1,114,031	10,798	120.34	121.97
2024-03-13	Z	FND	122.75	126.89	122.75	125.61	3.83	1,351,436	11,649	125.05	126.48
2024-03-12	Z	FND	121.40	123.52	120.10	121.80	0.94	812,834	8,130	121.13	122.54
2024-03-11	Z	FND	122.44	123.21	119.19	120.84	-3.44	2,010,696	15,977	117.00	123.00
2024-03-08	Z	FND	127.33	128.47	124.16	124.26	-2.44	1,540,580	17,372	123.66	124.26
2024-03-07	Z	FND	126.32	129.37	125.975	126.66	1.18	1,405,645	14,581	125.97	127.41
2024-03-06	Z	FND	122.30	125.75	121.51	125.47	4.695	1,510,334	17,342	112.00	124.74
2024-03-05	Z	FND	121.76	123.45	120.46	120.78	-3.09	1,701,973	15,425	118.05	122.30
2024-03-04	Z	FND	121.43	124.69	120.72	123.86	2.41	1,758,357	13,632	122.99	124.41
2024-03-01	Z	FND	120.86	122.895	119.88	121.33	0.21	1,998,536	16,014	67.55	133.51
2024-02-29	Z	FND	123.52	124.105	120.5112	121.12	-2.19	2,126,826	15,673	120.48	121.89
2024-02-28	Z	FND	119.86	123.66	119.67	123.26	2.735	1,700,068	14,995	118.22	125.50
2024-02-27	Z	FND	117.63	120.69	116.935	120.55	4.625	2,138,274	17,793	120.16	121.21
2024-02-26	Z	FND	114.15	117.89	113.665	115.97	-1.17	1,835,680	14,972	101.15	130.00
2024-02-23	Z	FND	117.00	117.885	113.10	117.11	3.595	2,813,950	20,368	116.29	117.11
2024-02-22	Z	FND	114.64	114.64	110.42	113.53	4.27	2,276,176	19,348	115.53	124.90
2024-02-21	Z	FND	109.18	109.76	107.40	109.29	-0.43	1,792,712	13,724	99.69	110.00
2024-02-20	Z	FND	108.85	110.09	107.525	109.73	-1.19	2,189,354	18,690	104.10	112.03
2024-02-19	Z	FND	109.79	112.04	109.07	110.94	0.85	0	0	109.04	112.94