Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Z	FOUR	71.68	71.76	68.80	68.83	-3.34	1,670,531	15,893	68.58	69.90
2024-05-15	Z	FOUR	69.20	72.43	67.67	72.16	7.14	3,945,248	26,925	71.47	72.14
2024-05-14	Z	FOUR	66.00	68.50	64.93	65.00	-0.74	2,151,192	17,945	66.40	67.11
2024-05-13	Z	FOUR	65.47	67.23	64.5478	65.73	0.66	1,697,478	12,787	65.33	66.36
2024-05-10	Z	FOUR	62.82	66.01	62.47	65.08	4.05	3,371,542	22,994	64.80	65.49
2024-05-09	Z	FOUR	56.53	62.52	56.10	61.03	2.325	4,712,928	27,105	61.03	62.50
2024-05-08	Z	FOUR	59.50	59.99	58.49	58.71	-0.925	2,001,932	15,131	58.92	65.58
2024-05-07	Z	FOUR	60.00	60.78	59.55	59.63	-0.38	1,161,975	11,122	59.65	61.00
2024-05-06	Z	FOUR	59.81	60.91	59.30	60.02	0.64	1,100,499	9,886	59.66	61.00
2024-05-03	Z	FOUR	60.00	60.335	58.75	59.38	1.04	869,026	8,071	59.10	60.50
2024-05-02	Z	FOUR	59.14	59.37	57.93	58.35	0.485	900,523	9,873	58.00	64.58
2024-05-01	Z	FOUR	57.53	59.37	56.79	57.89	0.035	1,053,646	9,621	58.15	60.98
2024-04-30	Z	FOUR	59.22	59.6284	57.40	57.86	-1.89	1,164,431	9,952	58.00	58.60
2024-04-29	Z	FOUR	59.34	60.36	58.22	59.76	0.70	1,618,372	12,095	58.20	64.00
2024-04-26	Z	FOUR	59.28	59.94	58.33	59.07	0.125	1,038,584	8,417	54.87	65.11
2024-04-25	Z	FOUR	60.00	60.2041	55.87	58.94	-2.05	1,909,022	13,224	59.00	60.50
2024-04-24	Z	FOUR	61.93	62.39	60.2687	60.99	-0.695	901,269	8,066	55.00	62.50
2024-04-23	Z	FOUR	61.51	63.18	60.815	61.67	0.68	820,833	7,430	60.81	64.00
2024-04-22	Z	FOUR	61.57	61.77	60.50	61.02	0.095	1,094,682	8,522	55.05	67.00
2024-04-19	Z	FOUR	62.00	62.4999	60.18	60.93	-0.985	1,769,837	13,713	60.50	64.90
2024-04-18	Z	FOUR	62.72	64.97	61.86	61.90	-0.605	1,362,255	10,663	61.50	64.50
2024-04-17	Z	FOUR	62.50	63.41	61.76	62.48	0.335	1,229,239	10,644	56.70	75.00
2024-04-16	Z	FOUR	61.02	62.70	60.81	62.14	0.17	1,021,840	11,307	60.60	64.00
2024-04-15	Z	FOUR	63.915	64.77	61.64	61.87	-2.11	1,202,965	11,101	61.52	61.90
2024-04-12	Z	FOUR	66.15	66.8199	63.15	63.98	-2.76	1,473,582	12,964	63.40	64.27
2024-04-11	Z	FOUR	67.34	67.75	66.16	66.75	-0.265	1,395,499	10,983	1.00	67.50
2024-04-10	Z	FOUR	67.99	69.31	66.30	67.05	-2.585	1,208,308	11,076	66.85	67.23
2024-04-09	Z	FOUR	68.77	69.77	68.22	69.61	1.22	995,950	9,960	68.71	74.50
2024-04-08	Z	FOUR	67.46	69.29	67.30	68.39	0.90	1,211,686	10,290	68.01	69.50
2024-04-05	Z	FOUR	65.25	67.79	65.1301	67.46	1.66	1,278,675	10,925	66.00	68.00
2024-04-04	Z	FOUR	69.52	70.00	65.64	65.80	-3.30	1,362,594	12,106	65.51	67.29
2024-04-03	Z	FOUR	66.70	69.95	66.26	69.09	1.97	2,667,710	21,937	68.85	70.50
2024-04-02	Z	FOUR	64.29	68.025	64.15	67.11	2.235	2,021,545	16,542	67.10	67.48
2024-04-01	Z	FOUR	66.22	66.64	64.35	64.85	-1.18	986,377	10,104	64.95	70.77
2024-03-29	Z	FOUR	65.93	67.94	65.3701	66.07	0.46	0	0	66.07	68.50
2024-03-28	Z	FOUR	65.93	67.94	65.3701	66.07	0.46	1,373,825	9,978	66.07	68.50
2024-03-27	Z	FOUR	68.08	68.08	65.06	65.60	-1.85	1,999,370	14,137	65.63	66.10
2024-03-26	Z	FOUR	69.81	69.81	66.20	67.45	-1.94	2,391,638	16,391	66.31	68.50
2024-03-25	Z	FOUR	67.69	69.63	67.01	69.17	0.86	1,040,789	9,069	68.00	76.84
2024-03-22	Z	FOUR	73.10	73.10	67.62	68.30	-5.17	2,174,917	17,268	68.04	75.23
2024-03-21	Z	FOUR	72.04	74.00	71.32	73.49	1.71	2,150,317	12,421	71.50	74.17
2024-03-20	Z	FOUR	72.22	72.562	70.57	71.76	-0.14	1,698,601	11,325	71.68	73.68
2024-03-19	Z	FOUR	72.27	72.81	70.50	71.94	-0.34	1,865,597	14,071	70.00	75.00
2024-03-18	Z	FOUR	70.14	73.65	69.77	72.31	-5.17	5,238,623	28,213	71.57	72.31
2024-03-15	Z	FOUR	76.00	77.785	75.19	77.50	1.24	1,297,234	9,366	77.11	78.14
2024-03-14	Z	FOUR	79.96	80.45	75.43	76.30	-3.66	1,581,632	13,379	75.30	76.70
2024-03-13	Z	FOUR	83.24	84.50	79.51	79.99	-3.30	1,429,024	11,034	80.15	80.66
2024-03-12	Z	FOUR	84.49	84.705	80.5411	83.29	-1.16	1,109,108	9,113	82.50	83.50
2024-03-11	Z	FOUR	84.40	84.8998	81.65	84.44	2.29	1,940,918	13,778	84.44	85.31
2024-03-08	Z	FOUR	81.18	82.5813	79.94	82.16	1.008	1,116,367	7,473	81.84	89.39
2024-03-07	Z	FOUR	81.34	81.46	78.90	81.19	0.24	1,139,464	7,299	79.00	82.40
2024-03-06	Z	FOUR	80.82	82.66	79.871	80.90	1.09	874,107	7,482	79.45	83.18
2024-03-05	Z	FOUR	80.10	80.77	78.95	79.86	-1.115	1,055,807	9,091	79.90	90.09
2024-03-04	Z	FOUR	83.07	83.07	80.07	81.02	-2.49	1,709,963	14,182	80.00	82.22
2024-03-01	Z	FOUR	82.21	84.545	79.24	83.565	1.345	2,935,491	19,181	82.42	95.01
2024-02-29	Z	FOUR	86.96	92.2999	81.75	82.22	-3.681	6,245,148	36,233	81.75	90.09
2024-02-28	Z	FOUR	76.19	87.87	75.00	85.90	9.02	7,626,179	40,338	86.10	87.50
2024-02-27	Z	FOUR	69.875	77.78	68.00	76.83	4.06	2,812,166	19,804	76.05	77.08
2024-02-26	Z	FOUR	74.95	75.48	72.58	72.79	-2.23	1,738,529	15,234	73.50	79.00
2024-02-23	Z	FOUR	73.94	75.8385	73.94	75.01	1.81	1,262,215	8,416	73.66	76.88
2024-02-22	Z	FOUR	73.97	75.1453	73.15	73.18	0.88	863,365	6,434	73.50	81.88
2024-02-21	Z	FOUR	75.71	75.92	71.86	72.34	-4.39	1,105,166	11,502	73.00	74.80
2024-02-20	Z	FOUR	76.62	77.72	75.57	76.66	-0.83	1,002,284	7,404	75.60	79.23
2024-02-19	Z	FOUR	77.00	78.8462	76.70	77.49	0.44	0	0	76.74	77.62