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	FpA	27.44	27.55	27.44	27.55	0.1845	293	7	13.67	41.01
2024-05-02	Q	FpA	27.2555	27.2555	27.2555	27.2555	-0.0464	79	6	13.54	40.62
2024-05-01	Q	FpA	26.58	26.7945	26.58	26.7945	-0.0569	509	3	22.11	40.27
2024-04-30	Q	FpA	26.805	26.805	26.805	26.805	0.15	19	3	13.51	40.53
2024-04-29	Q	FpA	27.43	27.43	27.1201	27.17	0.12	806	7	22.43	40.80
2024-04-26	Q	FpA	27.20	27.20	27.20	27.20	-0.12	13	5	13.46	40.38
2024-04-25	Q	FpA	26.80	26.84	26.58	26.84	0.05	2,180	27	22.01	32.46
2024-04-24	Q	FpA	26.75	26.775	26.57	26.67	-0.205	3,270	20	22.04	26.88
2024-04-23	Q	FpA	26.78	26.98	26.74	26.98	0.31	1,425	15	22.11	31.81
2024-04-22	Q	FpA	26.43	26.495	26.43	26.43	0.275	263	8	13.23	39.69
2024-04-19	Q	FpA	26.07	26.22	25.94	26.22	-0.069	3,401	16	13.02	32.46
2024-04-18	Q	FpA	26.21	26.21	25.93	26.01	0.0312	2,868	8	13.05	31.18
2024-04-17	Q	FpA	25.64	25.935	25.62	25.8988	0.115	2,857	13	12.91	38.73
2024-04-16	Q	FpA	25.799	25.82	25.799	25.82	-0.191	222	3	12.97	32.46
2024-04-15	Q	FpA	26.1301	26.1301	26.09	26.09	-0.28	1,101	9	13.18	31.05
2024-04-12	Q	FpA	26.37	26.37	26.37	26.37	0.175	3	3	13.23	39.69
2024-04-11	Q	FpA	27.055	27.055	26.88	26.88	0.2953	570	17	22.36	32.18
2024-04-10	Q	FpA	26.7597	26.7597	26.7597	26.7597	-0.0518	2	1	13.40	40.18
2024-04-09	Q	FpA	27.27	27.4218	27.27	27.4218	0.02	5,587	28	22.63	32.46
2024-04-08	Q	FpA	27.35	27.35	27.35	27.35	0.3451	2	1	13.61	32.46
2024-04-05	Q	FpA	27.21	27.21	27.21	27.21	0.3051	3	2	13.61	32.46
2024-04-04	Q	FpA	27.5551	27.5551	27.25	27.25	0.4451	358	9	22.79	32.90
2024-04-03	Q	FpA	26.86	27.29	26.86	27.11	0.0434	3,034	40	22.55	32.46
2024-04-02	Q	FpA	27.305	27.305	27.2466	27.2466	0.22	873	6	22.57	40.63
2024-04-01	Q	FpA	27.21	27.27	27.08	27.08	-0.3813	6,972	33	22.52	40.86
2024-03-29	Q	FpA	27.49	27.77	27.49	27.60	0.08	0	0	22.73	32.46
2024-03-28	Q	FpA	27.49	27.77	27.49	27.60	0.08	991	9	22.73	32.46
2024-03-27	Q	FpA	27.43	27.555	27.43	27.555	0.0035	1,858	12	22.75	41.23
2024-03-26	Q	FpA	27.69	27.69	27.51	27.51	-0.125	6,412	44	22.77	32.74
2024-03-25	Q	FpA	27.68	27.765	27.67	27.765	0.005	2,115	15	13.84	41.51
2024-03-22	Q	FpA	27.5445	27.675	27.5445	27.675	-0.2355	235	1	13.89	41.67
2024-03-21	Q	FpA	27.9678	27.99	27.78	27.78	0.2481	521	6	23.12	32.46
2024-03-20	Q	FpA	27.84	27.86	27.84	27.86	0.11	102	3	13.93	32.46
2024-03-19	Q	FpA	27.57	27.73	27.57	27.73	-0.05	366	9	22.91	41.61
2024-03-18	Q	FpA	27.69	27.76	27.57	27.76	-0.14	2,382	26	22.87	32.46
2024-03-15	Q	FpA	27.86	27.86	27.71	27.71	-0.55	274	9	14.02	32.46
2024-03-14	Q	FpA	28.47	28.47	28.05	28.41	-0.0949	648	9	23.20	33.36
2024-03-13	Q	FpA	27.9301	28.145	27.9301	28.145	-0.1999	204	2	23.10	33.22
2024-03-12	Q	FpA	27.98	28.13	27.98	28.13	0.015	2,102	9	14.01	32.46
2024-03-11	Q	FpA	27.97	27.97	27.965	27.965	-0.005	175	3	13.99	41.96
2024-03-08	Q	FpA	28.23	28.23	27.975	27.975	0.1499	805	7	23.19	42.07
2024-03-07	Q	FpA	27.85	28.05	27.85	28.05	0.405	2,419	11	13.91	32.46
2024-03-06	Q	FpA	27.47	27.78	27.47	27.53	0.38	1,586	9	22.91	41.34
2024-03-05	Q	FpA	27.282	27.40	27.282	27.40	-0.188	207	18	23.31	32.46
2024-03-04	Q	FpA	27.68	27.68	27.47	27.47	-0.13	1,714	13	23.31	44.25
2024-03-01	Q	FpA	27.24	27.24	27.24	27.24		186	6	11.00	44.00
2024-02-29	Q	FpA	27.18	27.29	27.18	27.24	0.11	7,729	48	23.31	43.58
2024-02-28	Q	FpA	27.37	27.37	27.18	27.18	0.43	198	5	22.63	32.46
2024-02-27	Q	FpA	26.94	26.94	26.94	26.94	-0.1886	187	19	10.80	32.46
2024-02-26	Q	FpA	27.12	27.12	26.90	27.0886	-0.495	2,318	38	22.35	43.61
2024-02-23	Q	FpA	27.51	27.51	27.395	27.395	0.195	210	4	22.64	32.46
2024-02-22	Q	FpA				27.315				10.87	32.46
2024-02-21	Q	FpA	26.80	26.97	26.80	26.97	-0.18	6,651	27	22.16	32.46
2024-02-20	Q	FpA	27.30	27.30	26.99	26.99	0.16	192	4	22.57	32.46
2024-02-19	Q	FpA				27.14				10.79	43.13
2024-02-16	Q	FpA	27.14	27.14	27.14	27.14	-0.1066	4	3	10.79	43.13
2024-02-15	Q	FpA	26.72	26.72	26.72	26.72	-0.1666	46	5	10.72	42.84
2024-02-14	Q	FpA	26.78	26.78	26.78	26.78	0.4234	119	8	10.62	42.46
2024-02-13	Q	FpA	26.19	26.19	26.19	26.19	-0.4466	47	3	10.55	42.17
2024-02-12	Q	FpA				27.06				10.80	43.20
2024-02-09	Q	FpA	26.83	26.83	26.6134	26.79	-0.1216	944	2	22.18	42.77
2024-02-08	Q	FpA				26.735				10.74	42.93
2024-02-07	Q	FpA	26.734	26.835	26.734	26.835	0.244	548	1	23.31	32.46
2024-02-06	Q	FpA	26.49	26.49	26.49	26.49	-0.2002	1	1	10.60	42.37
2024-02-05	Q	FpA	26.2854	26.4856	26.2854	26.4856	-0.3946	225	2	10.65	32.46