Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	FRD	19.20	19.38	19.05	19.05	0.02	16,185	166	17.38	21.14
2024-05-03	X	FRD	19.42	19.42	19.206	19.26	-0.1299	13,540	82	17.38	19.20
2024-05-02	X	FRD	19.42	19.42	19.0535	19.38	-0.17	4,198	106	14.68	21.14
2024-05-01	X	FRD	19.43	19.43	19.04	19.39	-0.33	7,387	115	17.38	21.14
2024-04-30	X	FRD	19.43	19.43	19.20	19.43	-0.11	9,169	84	17.38	21.14
2024-04-29	X	FRD	19.46	19.47	19.2401	19.43	-0.0648	7,567	76	14.68	21.14
2024-04-26	X	FRD	18.80	19.46	18.80	19.46	0.055	22,014	140	14.68	21.14
2024-04-25	X	FRD	19.10	19.46	18.7079	19.39	-0.2278	10,996	117	13.66	21.14
2024-04-24	X	FRD	19.46	19.46	19.15	19.45	-0.05	13,309	137	14.68	21.23
2024-04-23	X	FRD	19.29	19.46	19.15	19.45	0.43	10,646	113	13.43	21.14
2024-04-22	X	FRD	18.66	19.43	18.41	19.01	0.25	10,486	194	14.68	21.06
2024-04-19	X	FRD	19.00	19.25	18.74	18.77	-0.125	7,680	95	14.68	20.77
2024-04-18	X	FRD	19.01	19.3399	18.33	19.00	0.15	9,906	113	14.68	22.65
2024-04-17	X	FRD	18.90	19.10	18.09	18.81	0.29	28,824	121	14.68	20.72
2024-04-16	X	FRD	19.31	19.42	18.81	18.81	-0.14	26,804	123	14.68	20.73
2024-04-15	X	FRD	19.475	19.50	19.1642	19.19	-0.12	15,224	100	14.68	21.33
2024-04-12	X	FRD	19.20	19.40	19.00	19.31	-0.17	34,492	154	17.01	21.22
2024-04-11	X	FRD	19.07	19.19	18.6905	19.19	0.14	16,993	125	14.68	22.65
2024-04-10	X	FRD	18.26	18.96	18.04	18.96	-0.06	14,729	262	16.10	22.65
2024-04-09	X	FRD	19.1126	19.1126	17.8801	18.70	-0.23	10,624	150	14.68	19.09
2024-04-08	X	FRD	19.34	19.40	18.97	18.97	0.05	8,844	90	14.68	19.33
2024-04-05	X	FRD	19.20	19.46	18.72	19.30	0.10	24,050	124	14.68	22.61
2024-04-04	X	FRD	18.66	19.20	18.66	19.10	0.3499	35,505	194	16.65	20.86
2024-04-03	X	FRD	18.31	18.80	18.19	18.63	0.25	10,300	56	18.26	18.92
2024-04-02	X	FRD	18.43	18.67	18.08	18.55	0.25	15,191	153	18.18	18.92
2024-04-01	X	FRD	18.40	18.50	18.20	18.30	-0.43	14,597	147	14.68	18.94
2024-03-29	X	FRD	18.68	18.7466	18.24	18.74	-0.0232	0	0	14.68	19.11
2024-03-28	X	FRD	18.68	18.7466	18.24	18.74	-0.0232	16,411	130	14.68	19.11
2024-03-27	X	FRD	18.83	18.83	18.50	18.66	0.16	15,286	112	14.68	22.66
2024-03-26	X	FRD	18.88	18.88	18.61	18.64	-0.0873	10,956	106	14.68	22.66
2024-03-25	X	FRD	17.97	18.88	17.68	18.88	0.78	24,210	123	16.66	22.62
2024-03-22	X	FRD	17.51	18.04	17.3705	18.04	0.71	24,460	181	14.68	22.72
2024-03-21	X	FRD	17.59	17.76	17.00	17.29	-0.45	35,216	168	14.68	22.66
2024-03-20	X	FRD	16.50	17.47	16.50	17.47	0.675	18,685	272	14.68	18.28
2024-03-19	X	FRD	17.32	17.73	16.3745	16.60	-0.2601	61,035	236	14.68	17.74
2024-03-18	X	FRD	17.65	18.08	17.12	17.12	-0.27	18,301	109	14.64	22.41
2024-03-15	X	FRD	17.62	18.2342	17.62	17.66	0.5142	18,972	103	7.92	20.75
2024-03-14	X	FRD	18.00	18.24	17.6201	17.72	0.06	11,700	88	14.64	20.75
2024-03-13	X	FRD	18.01	18.2397	17.82	17.82	-0.155	6,177	33	14.64	20.75
2024-03-12	X	FRD	18.12	18.19	17.85	18.19	-0.1813	8,158	87	14.64	20.75
2024-03-11	X	FRD	18.20	18.36	17.795	18.36	-0.0206	15,735	120	15.19	20.75
2024-03-08	X	FRD	18.25	18.25	17.6978	18.20	-0.15	8,346	73	14.64	20.75
2024-03-07	X	FRD	18.40	18.40	17.62	18.35	-0.19	10,751	117	14.64	20.75
2024-03-06	X	FRD	18.19	18.39	17.9501	18.36	-0.2299	8,442	90	14.64	20.75
2024-03-05	X	FRD	18.01	18.18	17.62	18.18	-0.02	10,390	139	14.56	20.61
2024-03-04	X	FRD	18.41	18.6548	17.78	18.18	-0.25	23,038	130	14.64	20.22
2024-03-01	X	FRD	18.2299	18.70	18.2299	18.70	0.35	8,789	116	14.64	20.30
2024-02-29	X	FRD	18.25	18.445	18.15	18.35	0.195	4,481	64	14.64	22.66
2024-02-28	X	FRD	18.53	18.56	18.00	18.25	-0.305	11,281	133	14.64	20.75
2024-02-27	X	FRD	18.90	18.975	18.40	18.70	-0.315	9,344	75	16.28	22.51
2024-02-26	X	FRD	17.69	19.33	17.69	19.00	0.59	49,165	226	16.90	20.75
2024-02-23	X	FRD	17.83	17.99	17.37	17.99	0.07	9,657	97	15.47	19.72
2024-02-22	X	FRD	17.88	17.88	17.50	17.83	-0.01	18,073	80	14.80	20.54
2024-02-21	X	FRD	17.31	17.85	16.94	17.82	0.5286	29,527	139	15.73	19.52
2024-02-20	X	FRD	17.05	17.44	16.97	17.31	0.20	25,245	233	14.64	20.55
2024-02-19	X	FRD	16.64	17.10	16.49	17.10	0.62	0	0	15.37	20.17
2024-02-16	X	FRD	16.64	17.10	16.49	17.10	0.62	22,725	233	15.37	20.17
2024-02-15	X	FRD	16.25	16.97	15.30	16.48	-0.7275	90,939	303	14.64	18.58
2024-02-14	X	FRD	16.90	17.50	16.90	17.50	0.823	38,329	147	14.36	18.18
2024-02-13	X	FRD	16.9621	16.99	16.5603	16.58	-0.20	17,159	121	13.72	18.31
2024-02-12	X	FRD	16.60	17.10	16.60	16.90	0.115	18,840	231	15.09	20.54
2024-02-09	X	FRD	16.8451	17.0452	16.62	16.97	0.33	13,892	64	15.09	18.72
2024-02-08	X	FRD	16.73	16.9079	16.66	16.66	0.40	5,593	89	15.02	18.76