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	FPI	11.24	11.29	11.06	11.21	0.09	404,010	2,191	10.05	11.29
2024-05-02	Z	FPI	11.18	11.23	11.0801	11.12	-0.01	383,272	2,310	10.05	11.48
2024-05-01	Z	FPI	10.84	11.275	10.75	11.13	0.37	469,733	2,291	10.07	12.21
2024-04-30	Z	FPI	10.76	10.81	10.72	10.76	-0.04	268,135	3,363	10.50	11.50
2024-04-29	Z	FPI	10.84	10.915	10.755	10.79	-0.05	288,715	2,242	9.12	11.88
2024-04-26	Z	FPI	10.79	10.8899	10.7728	10.84	0.08	249,200	1,389	10.05	10.95
2024-04-25	Z	FPI	10.81	10.85	10.70	10.76	-0.15	348,860	2,096	9.12	11.88
2024-04-24	Z	FPI	10.81	10.92	10.77	10.90	0.06	219,164	1,312	10.53	11.93
2024-04-23	Z	FPI	10.82	10.92	10.78	10.85	0.04	189,975	1,199	9.12	11.83
2024-04-22	Z	FPI	10.76	10.81	10.63	10.81	0.06	242,857	1,638	9.51	10.95
2024-04-19	Z	FPI	10.56	10.76	10.5346	10.75	0.165	363,654	1,783	9.12	12.14
2024-04-18	Z	FPI	10.45	10.59	10.38	10.58	0.16	292,660	2,498	10.05	11.64
2024-04-17	Z	FPI	10.44	10.48	10.31	10.41	-0.005	225,261	2,251	10.05	12.93
2024-04-16	Z	FPI	10.35	10.52	10.30	10.41	-0.005	342,547	3,018	10.00	10.85
2024-04-15	Z	FPI	10.48	10.585	10.355	10.41	-0.09	349,046	1,820	9.12	11.39
2024-04-12	Z	FPI	10.47	10.5103	10.395	10.50	0.03	370,194	1,690	10.11	10.85
2024-04-11	Z	FPI	10.45	10.51	10.365	10.47	0.075	240,709	1,362	9.49	12.93
2024-04-10	Z	FPI	10.78	10.78	10.35	10.40	-0.50	383,390	2,323	10.05	10.85
2024-04-09	Z	FPI	10.70	10.92	10.685	10.91	0.215	247,827	1,935	9.12	11.94
2024-04-08	Z	FPI	10.70	10.77	10.6697	10.70	0.0199	185,224	1,253	9.75	11.90
2024-04-05	Z	FPI	10.68	10.77	10.62	10.68	-0.01	200,926	1,185	9.56	10.85
2024-04-04	Z	FPI	10.89	10.94	10.645	10.70	-0.11	534,506	2,280	9.74	10.85
2024-04-03	Z	FPI	10.72	10.79	10.69	10.79	0.02	202,792	1,165	9.84	10.85
2024-04-02	Z	FPI	10.79	10.80	10.695	10.77	-0.09	281,319	2,366	9.85	10.85
2024-04-01	Z	FPI	11.13	11.13	10.86	10.86	-0.24	248,605	1,554	10.30	10.86
2024-03-29	Z	FPI	10.96	11.185	10.95	11.10	0.19	0	0	11.00	11.79
2024-03-28	Z	FPI	10.96	11.185	10.95	11.10	0.19	492,735	1,737	11.00	11.79
2024-03-27	Z	FPI	10.90	10.97	10.87	10.96	0.13	246,662	1,353	10.35	11.50
2024-03-26	Z	FPI	10.89	10.91	10.80	10.83	-0.03	213,971	1,850	10.70	11.95
2024-03-25	Z	FPI	10.87	10.96	10.84	10.86	-0.01	187,236	1,127	9.92	12.08
2024-03-22	Z	FPI	11.04	11.06	10.86	10.87	-0.16	202,780	1,402	10.87	12.00
2024-03-21	Z	FPI	11.01	11.085	10.91	11.03	0.03	308,200	1,923	10.10	11.87
2024-03-20	Z	FPI	10.70	11.04	10.68	10.99	0.24	355,359	1,778	10.85	12.24
2024-03-19	Z	FPI	10.73	10.845	10.71	10.74	-0.025	246,522	1,801	9.66	11.20
2024-03-18	Z	FPI	10.77	10.819	10.6893	10.76	-0.05	217,451	1,547	10.50	12.76
2024-03-15	Z	FPI	10.70	10.8499	10.70	10.80	0.02	360,939	1,289	9.68	16.45
2024-03-14	Z	FPI	10.90	10.94	10.68	10.77	-0.13	259,601	1,718	10.10	11.98
2024-03-13	Z	FPI	10.89	10.95	10.835	10.90	-0.035	270,435	1,446	10.75	11.13
2024-03-12	Z	FPI	10.96	10.97	10.85	10.93	-0.04	285,361	1,531	10.77	11.12
2024-03-11	Z	FPI	11.07	11.07	10.8405	10.97	-0.05	501,125	2,859	10.82	12.17
2024-03-08	Z	FPI	11.12	11.21	11.00	11.02	0.01	843,105	2,083	10.62	12.04
2024-03-07	Z	FPI	11.08	11.20	10.965	11.00	-0.0301	330,881	1,835	10.06	16.45
2024-03-06	Z	FPI	11.16	11.175	11.005	11.04	-0.055	395,696	1,684	10.86	12.21
2024-03-05	Z	FPI	11.22	11.395	11.085	11.10	-0.175	342,561	2,426	11.09	12.34
2024-03-04	Z	FPI	11.50	11.55	11.25	11.28	-0.215	346,163	1,913	10.07	12.47
2024-03-01	Z	FPI	11.755	11.82	11.375	11.485	-0.315	481,781	2,638	10.30	12.93
2024-02-29	Z	FPI	11.31	11.87	11.13	11.80	0.85	1,003,136	3,425	10.63	12.90
2024-02-28	Z	FPI	10.89	10.98	10.85	10.95	-0.015	272,476	1,533	9.87	11.94
2024-02-27	Z	FPI	11.05	11.10	10.91	10.97	-0.04	270,768	1,763	10.92	12.04
2024-02-26	Z	FPI	11.04	11.225	11.00	11.01	-0.075	288,963	1,515	10.96	13.58
2024-02-23	Z	FPI	11.11	11.24	11.06	11.08	-0.01	263,502	1,651	11.03	11.37
2024-02-22	Z	FPI	11.19	11.28	11.052	11.09	-0.075	307,628	1,838	10.20	12.89
2024-02-21	Z	FPI	11.26	11.31	11.07	11.16	-0.09	345,431	1,862	10.21	13.57
2024-02-20	Z	FPI	11.77	11.77	11.22	11.26	-0.27	506,760	2,156	10.06	12.30
2024-02-19	Z	FPI	11.45	11.645	11.35	11.53	-0.02	0	0	11.45	11.53
2024-02-16	Z	FPI	11.45	11.645	11.35	11.53	-0.02	615,841	2,282	11.45	11.53
2024-02-15	Z	FPI	11.14	11.55	11.14	11.55	0.48	352,099	2,112	10.30	12.11
2024-02-14	Z	FPI	11.09	11.14	10.975	11.07	0.10	292,705	1,544	9.99	12.12
2024-02-13	Z	FPI	11.16	11.16	10.93	10.97	-0.45	509,227	3,083	10.85	11.25
2024-02-12	Z	FPI	11.29	11.50	11.29	11.42	0.14	341,173	1,985	10.85	12.19
2024-02-09	Z	FPI	11.26	11.35	11.145	11.29	0.065	266,639	1,971	10.25	12.70
2024-02-08	Z	FPI	10.94	11.335	10.94	11.23	0.265	306,655	1,790	9.97	12.70
2024-02-07	Z	FPI	10.90	10.99	10.85	10.97	0.06	200,820	1,383	10.85	12.13
2024-02-06	Z	FPI	11.01	11.13	10.91	10.93	-0.105	359,463	2,167	9.41	12.32