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	FPL	7.75	7.76	7.67	7.76	0.015	62,506	146	7.68	8.43
2024-05-02	Z	FPL	7.68	7.77	7.6703	7.745	0.085	58,089	183	7.34	8.52
2024-05-01	Z	FPL	7.65	7.69	7.6404	7.66		36,938	72	6.46	8.51
2024-04-30	Z	FPL	7.74	7.74	7.655	7.66	-0.055	61,192	138	7.39	8.44
2024-04-29	Z	FPL	7.71	7.75	7.71	7.72	-0.015	55,037	218	7.37	7.80
2024-04-26	Z	FPL	7.70	7.77	7.69	7.75		54,380	302	7.36	8.41
2024-04-25	Z	FPL	7.74	7.76	7.70	7.75	0.025	27,260	91	7.33	8.43
2024-04-24	Z	FPL	7.72	7.75	7.65	7.73	0.04	46,872	119	7.34	8.64
2024-04-23	Z	FPL	7.67	7.74	7.635	7.71	0.07	51,830	125	7.30	8.49
2024-04-22	Z	FPL	7.58	7.68	7.58	7.64	0.05	35,643	104	7.27	8.72
2024-04-19	Z	FPL	7.55	7.665	7.53	7.61	0.08	78,301	155	7.16	8.48
2024-04-18	Z	FPL	7.45	7.53	7.45	7.53	0.11	30,180	76	7.11	8.67
2024-04-17	Z	FPL	7.38	7.4624	7.38	7.41	0.02	36,365	103	7.03	9.75
2024-04-16	Z	FPL	7.37	7.40	7.3368	7.39	-0.0299	48,840	121	7.02	8.68
2024-04-15	Z	FPL	7.5624	7.5698	7.4001	7.41	-0.10	56,103	144	7.07	8.67
2024-04-12	Z	FPL	7.61	7.63	7.50	7.51	-0.085	38,632	137	7.23	9.76
2024-04-11	Z	FPL	7.64	7.68	7.52	7.59	-0.06	72,772	158	7.26	8.68
2024-04-10	Z	FPL	7.67	7.67	7.58	7.64	-0.025	44,943	124	7.28	9.75
2024-04-09	Z	FPL	7.75	7.75	7.66	7.67	-0.05	20,581	100	7.29	8.68
2024-04-08	Z	FPL	7.70	7.7514	7.70	7.72	0.02	23,062	65	7.35	9.74
2024-04-05	Z	FPL	7.68	7.71	7.6401	7.70	0.01	33,208	81	7.37	8.56
2024-04-04	Z	FPL	7.71	7.77	7.69	7.69	0.005	19,773	53	7.40	8.46
2024-04-03	Z	FPL	7.67	7.735	7.67	7.71	0.065	31,125	98	7.34	8.54
2024-04-02	Z	FPL	7.63	7.69	7.62	7.67	0.02	116,031	223	7.30	8.68
2024-04-01	Z	FPL	7.65	7.67	7.63	7.65	0.0275	43,433	124	7.31	8.44
2024-03-29	Z	FPL	7.57	7.67	7.57	7.66	0.1103	0	0	6.85	7.71
2024-03-28	Z	FPL	7.57	7.67	7.57	7.66	0.1103	68,248	208	6.85	7.71
2024-03-27	Z	FPL	7.47	7.55	7.47	7.55	0.05	43,197	131	6.74	8.35
2024-03-26	Z	FPL	7.50	7.54	7.48	7.50	-0.009	88,299	254	6.82	8.41
2024-03-25	Z	FPL	7.49	7.5499	7.49	7.509	0.019	27,034	88	6.78	8.43
2024-03-22	Z	FPL	7.55	7.55	7.45	7.49	-0.035	62,274	166	7.17	8.30
2024-03-21	Z	FPL	7.48	7.53	7.48	7.52	0.04	33,753	118	7.22	8.31
2024-03-20	Z	FPL	7.41	7.49	7.3857	7.48	0.075	43,969	174	7.10	7.65
2024-03-19	Z	FPL	7.42	7.43	7.38	7.40	0.02	119,203	358	7.06	8.15
2024-03-18	Z	FPL	7.29	7.42	7.29	7.38	0.03	49,878	187	7.06	8.16
2024-03-15	Z	FPL	7.34	7.37	7.31	7.37	0.03	95,728	293	7.04	8.00
2024-03-14	Z	FPL	7.45	7.45	7.32	7.33	-0.04	88,068	321	7.08	8.09
2024-03-13	Z	FPL	7.31	7.39	7.29	7.38	0.10	102,186	378	6.99	8.15
2024-03-12	Z	FPL	7.28	7.32	7.27	7.28	0.03	91,672	254	6.96	8.08
2024-03-11	Z	FPL	7.26	7.33	7.23	7.25	-0.01	74,190	176	6.95	8.00
2024-03-08	Z	FPL	7.29	7.32	7.26	7.28	0.02	120,171	202	7.02	7.77
2024-03-07	Z	FPL	7.19	7.28	7.19	7.26	0.065	94,856	311	6.50	8.02
2024-03-06	Z	FPL	7.21	7.23	7.17	7.185	0.025	167,470	303	6.87	7.22
2024-03-05	Z	FPL	7.17	7.23	7.13	7.16	-0.05	96,871	176	6.84	7.86
2024-03-04	Z	FPL	7.20	7.22	7.07	7.21		38,898	126	6.91	7.65
2024-03-01	Z	FPL	7.16	7.248	7.16	7.185	0.2033	168,318	255	6.39	7.86
2024-02-29	Z	FPL	6.96	7.04	6.96	7.0192	0.0792	29,555	74	6.02	7.76
2024-02-28	Z	FPL	6.96	7.00	6.94	6.94	-0.03	51,987	152	6.64	7.76
2024-02-27	Z	FPL	6.91	7.00	6.90	6.99	0.06	71,841	119	6.60	7.76
2024-02-26	Z	FPL	6.97	6.97	6.90	6.91	-0.06	63,674	184	6.66	7.72
2024-02-23	Z	FPL	6.99	7.03	6.99	7.00	-0.03	55,739	141	6.72	7.79
2024-02-22	Z	FPL	7.00	7.05	6.9686	7.03	0.05	44,180	102	6.70	7.76
2024-02-21	Z	FPL	7.00	7.035	6.99	7.00	0.02	85,762	171	6.68	7.76
2024-02-20	Z	FPL	6.93	7.01	6.8701	6.98	0.04	68,907	155	6.64	7.62
2024-02-19	Z	FPL	6.79	6.96	6.7732	6.95	0.17	0	0	6.17	7.57
2024-02-16	Z	FPL	6.79	6.96	6.7732	6.95	0.17	126,704	257	6.17	7.57
2024-02-15	Z	FPL	6.72	6.83	6.71	6.79	0.09	151,693	306	6.42	7.48
2024-02-14	Z	FPL	6.71	6.8057	6.65	6.70	-0.06	206,086	280	6.41	7.47
2024-02-13	Z	FPL	6.81	6.84	6.75	6.76	-0.0514	113,392	284	6.42	7.48
2024-02-12	Z	FPL	6.65	6.86	6.65	6.83	0.09	54,388	128	6.45	7.48
2024-02-09	Z	FPL	6.72	6.83	6.72	6.75	0.03	63,500	177	6.43	7.48
2024-02-08	Z	FPL	6.70	6.74	6.6948	6.72	0.025	44,242	83	6.41	7.48
2024-02-07	Z	FPL	6.68	6.74	6.68	6.70	0.06	78,446	200	6.37	7.53