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	Q	FORTY	75.31	76.80	75.31	76.80	0.95	515	12	37.93	98.00
2024-05-02	Q	FORTY	75.00	75.00	75.00	75.00	3.12	257	11	36.65	109.95
2024-05-01	Q	FORTY	73.05	73.05	73.00	73.00		414	6	36.75	110.23
2024-04-30	Q	FORTY	74.80	74.80	74.80	74.80	0.31	38	13	36.90	110.68
2024-04-29	Q	FORTY	74.80	74.80	74.80	74.80	2.05	20	5	36.70	110.10
2024-04-26	Q	FORTY	72.52	74.80	72.52	74.80	0.20	323	18	37.30	111.90
2024-04-25	Q	FORTY	74.60	74.60	74.60	74.60	-1.58	109	9	70.64	98.00
2024-04-24	Q	FORTY	74.60	74.60	74.60	74.60	-1.58	11	8	70.64	98.00
2024-04-23	Q	FORTY	74.60	74.60	74.60	74.60	-0.40	222	5	70.64	94.00
2024-04-22	Q	FORTY	75.00	75.00	75.00	75.00	0.50	246	14	70.64	98.00
2024-04-19	Q	FORTY	74.15	74.15	74.15	74.15	1.94	7	4	70.64	94.00
2024-04-18	Q	FORTY	74.15	74.15	74.15	74.15	-0.48	48	5	70.64	94.00
2024-04-17	Q	FORTY	72.66	74.15	72.66	74.15	-0.65	540	6	70.64	98.00
2024-04-16	Q	FORTY	74.6001	74.6001	74.6001	74.6001	-0.6999	363	11	74.73	98.00
2024-04-15	Q	FORTY	77.26	77.26	77.26	77.26	0.10	370	20	70.64	98.00
2024-04-12	Q	FORTY	79.50	79.50	78.30	79.30	-0.77	649	10	39.54	98.00
2024-04-11	Q	FORTY	80.05	80.05	80.05	80.05	-0.28	79	12	75.06	98.00
2024-04-10	Q	FORTY	80.05	80.05	80.05	80.05	-1.45	39	8	39.96	94.00
2024-04-09	Q	FORTY	80.83	80.83	80.05	80.05	-3.45	261	8	41.75	94.00
2024-04-08	Q	FORTY	80.10	83.09	80.10	83.09	5.99	1,465	24	41.50	94.00
2024-04-05	Q	FORTY	78.00	78.00	78.00	78.00	4.33	1,225	11	75.06	98.00
2024-04-04	Q	FORTY	77.71	79.34	77.29	79.34	1.54	572	18	38.80	116.38
2024-04-03	Q	FORTY	79.91	81.22	75.02	81.22	3.7184	706	22	38.76	94.00
2024-04-02	Q	FORTY	80.95	80.95	80.9499	80.9499	1.9499	405	19	39.50	118.50
2024-04-01	Q	FORTY	83.01	83.01	83.01	83.01	5.51	131	17	40.39	94.00
2024-03-29	Q	FORTY				83.01				75.67	94.00
2024-03-28	Q	FORTY	83.01	83.01	83.01	83.01	4.51	119	5	75.67	94.00
2024-03-27	Q	FORTY	83.01	83.01	83.01	83.01	3.18	152	7	75.67	119.74
2024-03-26	Q	FORTY	83.01	83.01	83.01	83.01	4.90	269	23	75.67	94.00
2024-03-25	Q	FORTY	83.01	83.01	83.01	83.01		1,020	21	75.67	120.64
2024-03-22	Q	FORTY	81.88	83.19	80.60	83.01	0.81	1,678	25	75.67	94.00
2024-03-21	Q	FORTY	82.20	82.22	82.20	82.2117	-0.5583	470	8	75.67	94.00
2024-03-20	Q	FORTY	82.10	82.10	82.10	82.10	2.495	414	22	40.44	94.00
2024-03-19	Q	FORTY	79.57	79.57	79.2732	79.2732	4.0632	535	13	39.61	81.20
2024-03-18	Q	FORTY	78.75	78.75	78.75	78.75	3.41	16	9	38.38	90.00
2024-03-15	Q	FORTY	78.75	78.75	78.75	78.75	3.03	160	10	37.86	90.00
2024-03-14	Q	FORTY	75.50	75.50	75.50	75.50	0.50	107	5	38.12	81.20
2024-03-13	Q	FORTY	75.50	75.50	75.50	75.50	1.29	63	10	37.63	81.20
2024-03-12	Q	FORTY	74.505	75.50	74.505	75.50	0.89	468	12	37.31	77.00
2024-03-11	Q	FORTY	77.81	77.81	77.81	77.81	3.12	141	16	37.96	81.20
2024-03-08	Q	FORTY	77.81	77.81	77.81	77.81	2.27	294	14	37.71	113.11
2024-03-07	Q	FORTY	77.68	77.68	77.68	77.68	-0.54	259	13	38.01	81.20
2024-03-06	Q	FORTY	75.54	76.63	75.54	76.63	-0.37	293	9	38.50	81.20
2024-03-05	Q	FORTY	78.13	78.13	77.42	77.42	0.71	571	12	30.69	81.20
2024-03-04	Q	FORTY	76.76	76.76	76.76	76.76	-2.24	179	18	31.04	81.20
2024-03-01	Q	FORTY	76.76	76.76	76.76	76.76		86	15	30.89	81.20
2024-02-29	Q	FORTY	76.76	76.76	76.76	76.76	1.66	315	13	70.52	122.88
2024-02-28	Q	FORTY	76.99	76.99	76.99	76.99	0.09	169	10	55.23	81.20
2024-02-27	Q	FORTY	76.99	76.99	76.99	76.99	0.55	250	17	30.58	81.20
2024-02-26	Q	FORTY	75.00	76.44	75.00	76.4399	2.8399	781	28	55.23	120.80
2024-02-23	Q	FORTY	73.09	74.80	73.09	73.60	1.28	786	17	54.96	116.25
2024-02-22	Q	FORTY	72.32	72.32	72.32	72.32	0.22	134	7	60.39	115.52
2024-02-21	Q	FORTY	73.04	73.04	73.03	73.03	1.42	247	12	55.23	76.90
2024-02-20	Q	FORTY	71.61	72.98	71.61	72.98	3.11	573	12	55.23	76.90
2024-02-19	Q	FORTY				69.87				55.23	109.29
2024-02-16	Q	FORTY	69.87	69.87	69.87	69.87	2.17	58	12	55.23	109.29
2024-02-15	Q	FORTY	69.87	69.87	69.87	69.87	3.22	152	12	55.23	105.29
2024-02-14	Q	FORTY	69.87	69.87	69.87	69.87	2.87	17	7	60.39	105.29
2024-02-13	Q	FORTY	69.87	69.87	69.87	69.87	2.87	151	33	60.39	105.29
2024-02-12	Q	FORTY	69.87	69.87	69.87	69.87	2.345	460	16	66.00	90.00
2024-02-09	Q	FORTY	67.425	69.87	67.425	69.87	4.37	1,955	17	58.28	70.52
2024-02-08	Q	FORTY	66.0296	66.0296	66.0296	66.0296	1.33	220	6	54.96	76.90
2024-02-07	Q	FORTY	66.0296	66.0296	66.0296	66.0296	0.78	113	9	60.39	76.90
2024-02-06	Q	FORTY	65.83	66.83	65.83	66.0296	3.27	550	17	60.39	76.90
2024-02-05	Q	FORTY	68.90	68.90	68.90	68.90	-0.1009	189	11	60.39	76.90