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	FRBA	12.18	12.305	12.12	12.17	0.07	34,497	405	12.11	12.30
2024-05-02	Q	FRBA	12.00	12.25	11.83	12.10	0.21	51,302	480	11.81	11.85
2024-05-01	Q	FRBA	11.74	12.07	11.74	11.89	0.20	35,700	506	4.77	12.07
2024-04-30	Q	FRBA	11.82	11.88	11.60	11.68	-0.13	42,662	380	10.16	12.96
2024-04-29	Q	FRBA	12.085	12.22	11.80	11.81	-0.33	22,340	235	11.77	15.18
2024-04-26	Q	FRBA	11.85	12.22	11.83	12.14	0.19	85,395	718	11.77	15.30
2024-04-25	Q	FRBA	11.83	11.96	11.69	11.95	-0.02	67,964	530	4.75	15.00
2024-04-24	Q	FRBA	12.15	12.15	11.70	11.97	-0.35	62,453	586	11.87	12.13
2024-04-23	Q	FRBA	12.91	12.98	12.2291	12.32	-0.17	39,641	646	12.22	12.92
2024-04-22	Q	FRBA	12.64	12.91	12.30	12.49	-0.23	53,407	739	11.37	13.73
2024-04-19	Q	FRBA	12.06	12.74	12.05	12.72	0.60	56,939	653	5.07	15.36
2024-04-18	Q	FRBA	12.01	12.155	12.01	12.12	0.06	51,106	462	12.02	15.00
2024-04-17	Q	FRBA	12.20	12.29	12.03	12.06	-0.10	27,832	268	12.02	15.30
2024-04-16	Q	FRBA	12.14	12.345	12.03	12.16	-0.07	17,670	230	12.03	17.50
2024-04-15	Q	FRBA	12.34	12.40	12.03	12.23	-0.17	57,412	453	4.87	15.00
2024-04-12	Q	FRBA	12.41	12.80	12.32	12.40	-0.10	24,640	299	12.28	15.30
2024-04-11	Q	FRBA	12.36	12.55	12.32	12.50	0.04	32,955	351	12.37	17.50
2024-04-10	Q	FRBA	12.78	12.99	12.40	12.46	-0.58	67,998	755	12.21	12.46
2024-04-09	Q	FRBA	13.09	13.10	12.82	13.04	0.01	36,780	303	12.73	15.00
2024-04-08	Q	FRBA	13.01	13.17	13.00	13.03	0.04	18,902	369	12.73	13.25
2024-04-05	Q	FRBA	13.09	13.1574	12.89	12.99	-0.09	13,746	200	12.82	17.20
2024-04-04	Q	FRBA	13.15	13.29	13.00	13.08	0.03	41,195	327	12.51	17.20
2024-04-03	Q	FRBA	12.99	13.16	12.98	13.05	-0.04	20,753	188	12.73	22.00
2024-04-02	Q	FRBA	12.96	13.28	12.80	13.09	-0.07	45,015	484	12.83	13.23
2024-04-01	Q	FRBA	13.54	13.63	13.02	13.16	-0.58	56,622	540	13.06	13.31
2024-03-29	Q	FRBA	13.55	13.83	13.55	13.74	0.25	0	0	13.47	15.54
2024-03-28	Q	FRBA	13.55	13.83	13.55	13.74	0.25	38,035	369	13.47	15.54
2024-03-27	Q	FRBA	13.18	13.55	13.18	13.49	0.43	22,084	305	11.55	13.79
2024-03-26	Q	FRBA	13.34	13.358	12.96	13.06	-0.15	30,212	309	12.86	15.18
2024-03-25	Q	FRBA	13.26	13.49	13.21	13.21	-0.06	18,505	270	12.65	15.67
2024-03-22	Q	FRBA	13.19	13.33	13.07	13.27	0.19	39,022	504	12.65	22.00
2024-03-21	Q	FRBA	13.49	13.70	12.99	13.08	-0.28	158,761	791	12.65	15.00
2024-03-20	Q	FRBA	12.76	13.58	12.69	13.36	0.58	34,219	543	12.65	15.00
2024-03-19	Q	FRBA	12.63	12.92	12.63	12.78	0.21	30,091	436	11.45	15.60
2024-03-18	Q	FRBA	12.75	12.86	12.51	12.57	-0.24	39,863	481	12.52	14.38
2024-03-15	Q	FRBA	12.44	12.88	12.44	12.81	0.27	132,182	508	5.12	14.38
2024-03-14	Q	FRBA	12.83	12.83	12.48	12.54	-0.34	60,536	657	5.02	14.38
2024-03-13	Q	FRBA	13.03	13.26	12.74	12.88	-0.21	37,271	391	12.76	14.38
2024-03-12	Q	FRBA	13.33	13.34	13.055	13.09	-0.265	15,780	286	5.26	14.38
2024-03-11	Q	FRBA	13.22	13.46	13.14	13.355	0.115	22,909	387	5.35	14.38
2024-03-08	Q	FRBA	13.52	13.55	13.21	13.24	-0.12	24,630	312	5.32	14.38
2024-03-07	Q	FRBA	13.19	13.38	13.19	13.36	0.30	31,247	490	5.30	14.38
2024-03-06	Q	FRBA	13.14	13.305	12.79	13.06	-0.04	22,469	575	5.24	14.38
2024-03-05	Q	FRBA	12.72	13.22	12.72	13.10	0.39	15,977	412	11.63	14.38
2024-03-04	Q	FRBA	12.95	13.165	12.66	12.71	-0.24	29,004	517	12.71	14.38
2024-03-01	Q	FRBA	13.00	13.285	12.87	12.92	-0.49	43,264	455	5.19	14.38
2024-02-29	Q	FRBA	13.38	13.63	13.2247	13.41	0.27	43,485	331	5.38	15.60
2024-02-28	Q	FRBA	13.11	13.28	13.11	13.14	-0.10	20,298	269	13.14	14.38
2024-02-27	Q	FRBA	13.37	13.385	13.19	13.24	-0.06	25,970	425	5.30	15.60
2024-02-26	Q	FRBA	13.36	13.50	13.21	13.30	-0.07	39,987	440	5.32	15.00
2024-02-23	Q	FRBA	13.49	13.50	13.32	13.37	-0.09	49,660	488	11.83	14.90
2024-02-22	Q	FRBA	13.67	13.675	13.36	13.46	-0.22	106,623	981	11.78	15.00
2024-02-21	Q	FRBA	13.75	13.75	13.54	13.68	-0.07	26,250	313	5.46	15.60
2024-02-20	Q	FRBA	13.72	13.93	13.69	13.75		26,877	245	5.56	14.38
2024-02-19	Q	FRBA	13.91	13.93	13.70	13.75	-0.23	0	0	5.57	22.00
2024-02-16	Q	FRBA	13.91	13.93	13.70	13.75	-0.23	27,747	361	5.57	22.00
2024-02-15	Q	FRBA	13.84	14.05	13.74	13.98	0.30	72,795	477	5.59	22.35
2024-02-14	Q	FRBA	13.67	13.70	13.40	13.68	0.16	79,279	514	5.47	16.00
2024-02-13	Q	FRBA	13.54	13.635	13.21	13.52	-0.46	102,263	1,118	5.40	16.00
2024-02-12	Q	FRBA	13.58	14.15	13.58	13.98	0.29	64,968	535	5.60	16.00
2024-02-09	Q	FRBA	13.3913	13.72	13.35	13.69	0.21	42,770	362	12.09	15.00
2024-02-08	Q	FRBA	13.25	13.5278	12.93	13.48	0.22	47,133	424	12.78	15.51
2024-02-07	Q	FRBA	13.38	13.44	12.99	13.32	-0.10	77,636	510	12.78	21.29