Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	FOR	31.13	31.83	30.93	31.18	0.18	167,994	2,148	30.83	31.75
2024-04-30	Z	FOR	31.17	31.36	30.895	30.99	-0.53	265,225	2,897	29.50	38.00
2024-04-29	Z	FOR	31.43	31.60	31.20	31.53	0.19	210,781	2,498	31.06	31.97
2024-04-26	Z	FOR	31.21	31.6567	31.0702	31.33	-0.01	206,008	3,157	30.90	31.80
2024-04-25	Z	FOR	30.66	31.585	30.28	31.31	0.145	338,087	3,397	22.00	37.09
2024-04-24	Z	FOR	31.38	32.37	30.64	31.15	-0.36	350,338	4,631	27.94	38.00
2024-04-23	Z	FOR	31.06	32.11	30.965	31.47	0.30	271,720	4,096	22.00	35.82
2024-04-22	Z	FOR	31.72	31.79	30.52	31.19	-0.41	437,756	4,764	30.71	31.62
2024-04-19	Z	FOR	31.36	32.22	31.1201	31.61	0.30	558,309	5,799	31.12	32.02
2024-04-18	Z	FOR	33.80	34.035	30.725	31.30	-2.86	853,761	6,567	27.44	35.06
2024-04-17	Z	FOR	36.53	36.53	34.02	34.16	-1.97	493,598	4,762	31.00	38.10
2024-04-16	Z	FOR	36.52	36.52	35.63	36.14	-0.82	211,209	3,672	35.76	36.71
2024-04-15	Z	FOR	37.58	37.94	36.62	36.92	-0.66	208,515	2,794	36.44	37.41
2024-04-12	Z	FOR	37.78	37.89	37.08	37.58	-0.38	146,670	2,455	37.05	38.02
2024-04-11	Z	FOR	37.62	38.15	37.33	37.96	0.58	210,103	3,119	37.49	38.46
2024-04-10	Z	FOR	39.47	39.60	37.04	37.37	-3.39	427,893	5,206	37.03	37.79
2024-04-09	Z	FOR	39.77	40.79	39.67	40.75	1.19	267,839	5,135	40.27	43.50
2024-04-08	Z	FOR	39.57	39.98	39.14	39.58	0.38	165,200	3,725	39.10	40.09
2024-04-05	Z	FOR	38.47	39.605	38.44	39.24	0.67	229,172	2,634	38.75	39.73
2024-04-04	Z	FOR	39.96	40.2933	38.292	38.56	-1.09	280,553	3,748	38.11	39.09
2024-04-03	Z	FOR	38.20	39.745	38.04	39.61	0.98	274,407	4,466	39.20	40.19
2024-04-02	Z	FOR	39.27	39.28	37.926	38.64	-1.209	277,282	2,798	38.14	39.12
2024-04-01	Z	FOR	40.33	40.86	39.4701	39.80	-0.40	260,587	2,717	34.96	40.60
2024-03-29	Z	FOR	39.51	40.92	39.43	40.19	0.72	0	0	39.71	40.47
2024-03-28	Z	FOR	39.51	40.92	39.43	40.19	0.72	348,819	3,068	39.71	40.47
2024-03-27	Z	FOR	37.42	40.46	37.11	39.43	2.36	555,549	4,461	36.13	40.22
2024-03-26	Z	FOR	37.09	37.46	37.01	37.09	0.105	183,788	2,188	36.87	59.48
2024-03-25	Z	FOR	36.94	37.705	36.94	36.95	0.08	139,065	1,687	35.46	59.44
2024-03-22	Z	FOR	37.49	37.52	36.86	36.87	-0.43	144,960	2,083	36.38	37.33
2024-03-21	Z	FOR	37.59	37.7899	37.22	37.31	0.14	328,910	2,069	37.07	37.83
2024-03-20	Z	FOR	36.05	37.27	35.9481	37.17	1.18	268,441	2,324	35.00	42.06
2024-03-19	Z	FOR	35.65	36.02	35.32	35.99	0.21	240,956	2,022	35.00	57.58
2024-03-18	Z	FOR	36.05	36.31	35.64	35.78	-0.27	209,615	1,384	10.10	57.29
2024-03-15	Z	FOR	35.93	36.6896	35.76	36.07	-0.20	230,495	1,820	35.11	57.71
2024-03-14	Z	FOR	36.87	37.1712	35.93	36.22	-0.777	217,427	2,226	35.68	36.63
2024-03-13	Z	FOR	36.90	37.55	36.90	37.00	0.24	421,496	2,958	36.84	37.41
2024-03-12	Z	FOR	36.56	36.99	36.425	36.76	0.07	167,545	1,772	36.73	58.78
2024-03-11	Z	FOR	37.38	37.61	36.35	36.66	-0.72	205,626	2,438	33.72	58.78
2024-03-08	Z	FOR	37.17	38.29	36.89	37.38	0.34	337,962	3,460	37.01	37.75
2024-03-07	Z	FOR	35.24	37.6799	35.24	37.07	2.12	351,741	4,046	36.71	37.45
2024-03-06	Z	FOR	34.67	35.005	34.32	34.95	0.69	196,644	1,817	34.52	35.24
2024-03-05	Z	FOR	34.15	34.84	33.90	34.27	-0.005	154,356	1,642	30.49	38.00
2024-03-04	Z	FOR	34.50	35.05	34.24	34.25	-0.13	244,634	1,910	34.01	34.56
2024-03-01	Z	FOR	33.615	34.35	33.38	34.31	0.59	196,749	1,740	34.14	34.68
2024-02-29	Z	FOR	33.24	33.77	33.06	33.72	0.83	178,765	1,818	33.39	33.91
2024-02-28	Z	FOR	32.70	33.09	32.595	32.87	-0.14	118,432	1,617	32.87	36.90
2024-02-27	Z	FOR	33.71	33.95	32.93	33.00	-0.515	144,025	1,434	32.82	33.34
2024-02-26	Z	FOR	32.75	33.775	32.75	33.53	0.64	227,425	1,875	33.33	36.90
2024-02-23	Z	FOR	32.40	33.00	32.32	32.86	0.505	143,555	2,271	32.47	33.16
2024-02-22	Z	FOR	32.92	33.10	32.22	32.36	-0.395	194,903	2,117	32.00	32.69
2024-02-21	Z	FOR	32.00	32.78	31.87	32.72	0.78	222,736	1,667	28.31	38.00
2024-02-20	Z	FOR	31.41	31.98	31.25	31.92	0.229	175,198	1,827	27.52	36.90
2024-02-19	Z	FOR	32.27	32.51	31.60	31.73	-0.94	0	0	27.52	36.90
2024-02-16	Z	FOR	32.27	32.51	31.60	31.73	-0.94	120,086	1,466	27.52	36.90
2024-02-15	Z	FOR	32.90	33.16	32.58	32.65	0.085	152,153	1,744	32.27	32.96
2024-02-14	Z	FOR	32.19	32.60	31.66	32.57	0.83	122,520	1,526	30.00	36.78
2024-02-13	Z	FOR	31.93	31.95	31.27	31.75	-1.24	175,376	1,944	27.71	36.90
2024-02-12	Z	FOR	32.32	33.26	32.17	33.00	0.64	152,365	1,551	32.61	33.30
2024-02-09	Z	FOR	31.68	32.49	31.60	32.35	0.67	125,618	1,500	31.99	32.52
2024-02-08	Z	FOR	31.36	31.86	31.29	31.69	0.28	134,016	1,779	31.35	32.03
2024-02-07	Z	FOR	30.99	31.76	30.91	31.37	0.47	188,495	2,085	31.02	31.69
2024-02-06	Z	FOR	30.64	31.21	30.49	30.88	0.449	216,764	2,374	27.78	31.21
2024-02-05	Z	FOR	31.00	31.002	30.25	30.43	-0.84	184,956	1,979	30.00	38.00