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	Z	FPF	17.34	17.50	17.34	17.50	0.295	158,600	510	17.47	18.99
2024-05-02	Z	FPF	17.15	17.23	17.1095	17.20	0.07	103,596	331	16.45	18.10
2024-05-01	Z	FPF	16.89	17.22	16.89	17.14	0.1775	112,845	378	15.62	18.06
2024-04-30	Z	FPF	17.17	17.26	17.05	17.06	-0.144	98,507	331	16.38	18.08
2024-04-29	Z	FPF	17.12	17.21	17.09	17.21	0.11	86,687	434	16.41	18.03
2024-04-26	Z	FPF	17.10	17.1975	17.07	17.09	0.045	62,718	256	16.32	17.92
2024-04-25	Z	FPF	17.05	17.10	16.88	17.04	-0.138	241,818	775	16.28	18.16
2024-04-24	Z	FPF	17.16	17.1624	16.98	17.16	-0.0152	159,383	376	15.25	18.12
2024-04-23	Z	FPF	17.13	17.30	17.13	17.16	0.03	120,745	426	16.28	18.05
2024-04-22	Z	FPF	17.09	17.15	17.015	17.13	0.06	83,908	374	17.13	17.81
2024-04-19	Z	FPF	17.03	17.085	17.00	17.06	0.06	58,310	303	16.09	17.67
2024-04-18	Z	FPF	16.90	17.02	16.89	16.99	0.10	121,880	363	16.16	17.74
2024-04-17	Z	FPF	16.81	16.95	16.76	16.90	0.16	171,336	475	16.05	17.64
2024-04-16	Z	FPF	16.58	16.84	16.50	16.77	0.13	171,773	641	15.97	17.72
2024-04-15	Z	FPF	17.1107	17.1499	16.6005	16.65	-0.35	223,361	651	15.94	18.00
2024-04-12	Z	FPF	17.25	17.25	16.96	17.00	-0.23	140,314	463	16.43	18.25
2024-04-11	Z	FPF	17.37	17.37	17.05	17.22	-0.06	167,191	471	16.53	18.17
2024-04-10	Z	FPF	17.50	17.5639	17.26	17.28	-0.347	172,337	500	16.81	18.56
2024-04-09	Z	FPF	17.58	17.67	17.56	17.61	0.045	72,447	281	16.78	18.42
2024-04-08	Z	FPF	17.53	17.62	17.53	17.57	-0.01	101,369	347	17.07	18.49
2024-04-05	Z	FPF	17.61	17.63	17.5503	17.59	0.005	96,948	437	16.82	18.52
2024-04-04	Z	FPF	17.77	17.80	17.58	17.58	-0.10	159,377	469	16.96	18.73
2024-04-03	Z	FPF	17.63	17.73	17.62	17.70	0.03	125,279	455	16.95	18.66
2024-04-02	Z	FPF	17.62	17.68	17.51	17.68	-0.001	130,773	406	16.86	18.78
2024-04-01	Z	FPF	17.84	17.84	17.66	17.68	-0.0825	140,858	485	17.57	18.01
2024-03-29	Z	FPF	17.92	18.01	17.88	17.92	0.082	0	0	17.72	20.28
2024-03-28	Z	FPF	17.92	18.01	17.88	17.92	0.082	190,475	509	17.72	20.28
2024-03-27	Z	FPF	17.79	17.89	17.76	17.87	0.09	157,468	468	16.21	20.01
2024-03-26	Z	FPF	17.89	17.95	17.76	17.78	-0.055	206,076	639	16.21	19.78
2024-03-25	Z	FPF	18.05	18.0737	17.815	17.83	-0.17	169,734	594	17.72	20.20
2024-03-22	Z	FPF	18.00	18.09	17.98	18.01	0.0799	142,331	412	17.88	18.70
2024-03-21	Z	FPF	17.91	17.99	17.85	17.93	0.10	205,729	752	17.85	18.70
2024-03-20	Z	FPF	17.81	17.86	17.81	17.84		177,730	486	17.72	18.57
2024-03-19	Z	FPF	17.92	17.96	17.821	17.85	-0.06	152,593	480	16.93	18.70
2024-03-18	Z	FPF	17.85	17.94	17.7862	17.92	0.13	130,519	395	17.83	18.51
2024-03-15	Z	FPF	17.75	17.84	17.6967	17.80	0.07	154,149	510	16.69	18.51
2024-03-14	Z	FPF	17.83	17.83	17.68	17.74	-0.06	140,713	464	16.92	18.62
2024-03-13	Z	FPF	17.74	17.85	17.71	17.80	0.10	155,391	419	16.96	18.68
2024-03-12	Z	FPF	17.72	17.74	17.64	17.71	0.04	125,645	356	16.95	18.72
2024-03-11	Z	FPF	17.60	17.71	17.53	17.665	0.065	129,163	335	16.82	18.00
2024-03-08	Z	FPF	17.62	17.68	17.48	17.60	0.065	108,778	345	16.81	19.39
2024-03-07	Z	FPF	17.41	17.59	17.38	17.53	0.16	138,090	333	16.81	19.16
2024-03-06	Z	FPF	17.54	17.54	17.35	17.37	-0.08	125,914	346	16.74	18.52
2024-03-05	Z	FPF	17.49	17.54	17.42	17.44	-0.02	181,780	409	16.67	20.15
2024-03-04	Z	FPF	17.47	17.53	17.36	17.44	-0.04	162,917	356	16.81	18.61
2024-03-01	Z	FPF	17.5895	17.59	17.47	17.47	-0.0525	158,594	354	16.81	19.55
2024-02-29	Z	FPF	17.70	17.7199	17.62	17.66	-0.01	150,478	449	16.93	19.47
2024-02-28	Z	FPF	17.60	17.70	17.59	17.66	0.035	139,637	390	16.85	18.61
2024-02-27	Z	FPF	17.48	17.61	17.48	17.60	0.10	167,738	474	16.81	18.56
2024-02-26	Z	FPF	17.40	17.54	17.37	17.51	0.12	185,819	425	16.72	18.74
2024-02-23	Z	FPF	17.38	17.45	17.36	17.42	0.045	144,723	341	17.19	18.39
2024-02-22	Z	FPF	17.32	17.43	17.30	17.38	0.155	182,354	394	17.19	18.20
2024-02-21	Z	FPF	17.26	17.37	17.22	17.22	-0.02	112,714	456	17.14	18.90
2024-02-20	Z	FPF	17.13	17.29	17.13	17.24	0.085	158,245	388	17.14	18.22
2024-02-19	Z	FPF	17.14	17.2107	17.10	17.15	-0.0522	0	0	15.60	18.90
2024-02-16	Z	FPF	17.14	17.2107	17.10	17.15	-0.0522	135,808	384	15.60	18.90
2024-02-15	Z	FPF	17.20	17.24	17.1072	17.24	0.159	139,105	489	15.78	18.23
2024-02-14	Z	FPF	17.09	17.20	17.05	17.08	-0.04	204,131	540	16.43	18.13
2024-02-13	Z	FPF	17.20	17.25	17.05	17.11	-0.16	278,706	902	16.41	18.49
2024-02-12	Z	FPF	17.30	17.36	17.22	17.28	0.05	173,868	458	16.55	18.30
2024-02-09	Z	FPF	17.20	17.28	17.12	17.24	0.06	126,157	471	16.44	18.24
2024-02-08	Z	FPF	17.18	17.22	17.14	17.16	-0.02	181,737	448	15.39	18.35
2024-02-07	Z	FPF	17.34	17.34	17.17	17.18	-0.08	204,132	580	16.56	18.26
2024-02-06	Z	FPF	17.34	17.37	17.215	17.25	0.04	247,279	625	15.47	18.10
2024-02-05	Z	FPF	17.28	17.28	17.173	17.23	-0.11	124,309	434	16.58	18.28