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	FRCOY	27.24	27.24	26.67	26.80	0.28	18,962	148	26.40	27.25
2024-05-02	Q	FRCOY	26.80	27.10	26.42	26.52	0.64	28,351	158	26.45	27.42
2024-05-01	Q	FRCOY	27.0899	27.0899	25.85	25.88	-0.29	20,927	185	25.55	27.00
2024-04-30	Q	FRCOY	27.19	27.19	26.17	26.17	-0.70	31,686	185	26.00	26.76
2024-04-29	Q	FRCOY	26.58	26.94	26.58	26.87	0.351	35,635	185	26.73	27.00
2024-04-26	Q	FRCOY	26.41	26.57	26.27	26.519	-0.111	63,583	218	26.29	26.95
2024-04-25	Q	FRCOY	26.33	26.672	26.26	26.63	-0.795	24,238	209	26.09	26.80
2024-04-24	Q	FRCOY	28.4799	28.4799	27.348	27.425	-0.055	41,083	176	27.01	27.94
2024-04-23	Q	FRCOY	26.37	27.52	26.37	27.48	0.24	32,795	216	26.86	28.03
2024-04-22	Q	FRCOY	26.90	27.33	26.90	27.24	1.03	51,991	227	27.00	27.47
2024-04-19	Q	FRCOY	25.67	26.53	25.67	26.21		24,799	191	25.98	26.70
2024-04-18	Q	FRCOY	26.32	26.45	26.17	26.21	-0.31	27,670	226	25.98	26.73
2024-04-17	Q	FRCOY	26.44	26.53	26.07	26.52	0.13	98,102	434	26.05	26.64
2024-04-16	Q	FRCOY	26.54	26.54	26.31	26.39	-0.145	38,938	225	26.00	26.83
2024-04-15	Q	FRCOY	27.75	27.75	26.48	26.535	-0.445	25,663	222	26.48	27.06
2024-04-12	Q	FRCOY	28.29	28.29	26.95	26.98	-1.59	21,607	214	26.84	27.52
2024-04-11	Q	FRCOY	28.20	28.615	28.20	28.57		49,636	217	28.32	29.06
2024-04-10	Q	FRCOY	28.27	28.84	28.27	28.57	-0.69	16,610	174	27.69	28.83
2024-04-09	Q	FRCOY	29.45	30.06	29.16	29.26	-0.47	48,116	269	29.09	29.49
2024-04-08	Q	FRCOY	29.67	29.915	29.65	29.73	0.367	46,716	292	29.72	29.78
2024-04-05	Q	FRCOY	29.112	29.39	28.9833	29.363	-0.027	17,577	146	28.74	29.90
2024-04-04	Q	FRCOY	29.92	29.95	29.24	29.39	-0.93	43,022	225	29.24	29.87
2024-04-03	Q	FRCOY	30.05	30.41	30.03	30.32	-0.33	23,840	184	29.73	30.64
2024-04-02	Q	FRCOY	30.70	30.70	30.43	30.65	-0.30	16,800	142	29.98	31.27
2024-04-01	Q	FRCOY	31.08	31.08	30.89	30.95	-0.01	18,356	142	30.64	31.53
2024-03-29	Q	FRCOY	31.00	31.00	30.91	30.96	0.051	0	0
2024-03-28	Q	FRCOY	31.00	31.00	30.91	30.96	0.051	16,614	141	30.73	31.54
2024-03-27	Q	FRCOY	30.844	30.93	30.79	30.909	0.329	18,537	143	30.25	31.43
2024-03-26	Q	FRCOY	30.74	30.79	30.58	30.58	-0.49	16,117	152	30.14	31.33
2024-03-25	Q	FRCOY	31.03	31.16	31.03	31.07	-0.10	33,308	159	30.46	31.12
2024-03-22	Q	FRCOY	31.17	32.08	31.17	31.17	0.05	15,394	130	30.94	31.85
2024-03-21	Q	FRCOY	30.74	31.17	30.74	31.12	0.51	20,755	141	30.98	31.72
2024-03-20	Q	FRCOY	30.44	30.61	29.65	30.61	0.45	13,050	148	30.50	30.74
2024-03-19	Q	FRCOY	31.01	31.01	30.02	30.16	-0.61	22,602	199	30.14	31.00
2024-03-18	Q	FRCOY	30.30	30.83	30.30	30.77	1.15	29,211	170	30.12	31.30
2024-03-15	Q	FRCOY	29.64	29.6725	29.48	29.62	0.27	14,490	116	29.05	30.10
2024-03-14	Q	FRCOY	30.00	30.00	29.19	29.35	0.16	22,154	178	28.92	29.76
2024-03-13	Q	FRCOY	29.18	29.19	28.50	29.19	-0.445	13,748	153	28.52	29.61
2024-03-12	Q	FRCOY	30.00	30.00	29.30	29.635	0.775	51,964	210	28.96	30.24
2024-03-11	Q	FRCOY	28.97	28.97	28.81	28.86	-0.098	21,738	167	28.28	29.44
2024-03-08	Q	FRCOY	28.86	29.46	28.86	28.958	-0.502	15,936	193	28.70	29.52
2024-03-07	Q	FRCOY	29.7561	30.00	29.34	29.46	-0.12	14,380	145	28.86	30.05
2024-03-06	Q	FRCOY	29.56	29.69	29.54	29.58	0.36	14,523	153	29.07	30.07
2024-03-05	Q	FRCOY	29.35	29.48	29.21	29.22	-0.20	16,724	153	28.99	29.81
2024-03-04	Q	FRCOY	29.59	29.59	28.84	29.42	-0.30	12,441	141	29.32	30.02
2024-03-01	Q	FRCOY	29.00	29.78	29.00	29.72	0.85	27,196	143	29.70	29.87
2024-02-29	Q	FRCOY	28.93	28.95	28.724	28.87	0.37	13,261	148	28.33	29.00
2024-02-28	Q	FRCOY	28.50	29.00	28.45	28.50	-0.345161	15,214	158	27.96	29.00
2024-02-27	Q	FRCOY	28.6975	29.15	28.51	28.96	0.16	21,583	123	28.17	29.15
2024-02-26	Q	FRCOY	29.23	29.23	28.65	28.80	-0.19	8,871	119	28.41	28.95
2024-02-23	Q	FRCOY	29.63	29.63	28.95	28.99	0.12	12,120	144	28.95	29.47
2024-02-22	Q	FRCOY	28.6125	28.98	28.3311	28.87	0.91	20,275	139	28.38	29.36
2024-02-21	Q	FRCOY	26.99	28.03	26.99	27.96	-0.20	64,484	198	27.42	28.44
2024-02-20	Q	FRCOY	27.88	28.16	27.61	28.16	0.31	47,939	308	27.15	28.27
2024-02-19	Q	FRCOY	27.81	29.05	27.81	27.85	-0.17	0	0
2024-02-16	Q	FRCOY	27.81	29.05	27.81	27.85	-0.17	27,074	178	27.63	27.95
2024-02-15	Q	FRCOY	27.6105	28.04	27.6105	28.02	0.77	46,431	179	27.38	28.39
2024-02-14	Q	FRCOY	27.50	27.50	27.13	27.25	0.84	23,155	181	26.68	29.82
2024-02-13	Q	FRCOY	27.71	27.71	26.287	26.41	-0.56	47,655	250	25.96	26.87
2024-02-12	Q	FRCOY	26.85	27.00	26.794	26.97	0.27	15,193	134	26.80	27.39
2024-02-09	Q	FRCOY	26.70	26.84	26.60	26.70	-0.28	13,632	170	26.15	26.85
2024-02-08	Q	FRCOY	26.80	26.98	26.68	26.98	0.79	43,387	174	26.37	27.34
2024-02-07	Q	FRCOY	26.26	26.26	25.96	26.19	0.34	44,711	240	25.56	26.63
2024-02-06	Q	FRCOY	26.26	26.26	25.79	25.85	-0.28	116,300	494	25.37	26.40
2024-02-05	Q	FRCOY	26.01	26.27	26.01	26.13	-0.16	55,109	313	26.08	26.63