Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FRFHF	1,130.00	1,130.00	1,102.48	1,113.42	0.855	3,373	188	1,111.01	1,119.64
2024-05-01	Q	FRFHF	1,073.50	1,119.11	1,060.00	1,112.565	26.273	4,964	179	1,111.00	1,117.20
2024-04-30	Q	FRFHF	1,088.255	1,099.574298	1,085.00	1,086.292	-16.708	3,534	142	1,085.00	1,090.88
2024-04-29	Q	FRFHF	1,085.505	1,103.00	1,084.74	1,103.00	18.26	1,071	138	1,098.28	1,107.48
2024-04-26	Q	FRFHF	1,084.33	1,094.93	1,069.195	1,084.74	-3.13	3,774	133	1,085.61	1,088.14
2024-04-25	Q	FRFHF	1,070.00	1,087.87	1,059.24	1,087.87	9.58	1,501	140	1,065.00	1,092.71
2024-04-24	Q	FRFHF	1,080.31	1,089.41	1,076.33	1,078.29	-6.66	2,522	157	1,074.21	1,082.08
2024-04-23	Q	FRFHF	1,082.47	1,095.589	1,078.88	1,084.95	2.4181	1,366	169	1,079.19	1,088.28
2024-04-22	Q	FRFHF	1,119.99	1,119.99	1,082.5319	1,082.5319	-17.5981	1,802	175	1,080.01	1,090.53
2024-04-19	Q	FRFHF	1,085.01	1,106.26	1,080.01	1,100.13	10.13	2,631	168	1,096.10	1,104.01
2024-04-18	Q	FRFHF	1,074.19	1,092.835	1,072.095	1,090.00	13.38	1,271	185	1,085.03	1,095.07
2024-04-17	Q	FRFHF	1,075.97	1,081.85	1,062.64	1,076.62	6.49	2,508	167	1,026.03	1,116.00
2024-04-16	Q	FRFHF	1,054.5496	1,073.68	1,048.00	1,070.13	6.77	2,247	229	1,066.69	1,075.97
2024-04-15	Q	FRFHF	1,075.00	1,094.00	1,060.73	1,063.36	-8.94	3,172	213	1,057.38	1,061.00
2024-04-12	Q	FRFHF	1,095.00	1,095.00	1,055.32	1,072.30	-20.16	2,432	217	1,068.26	1,076.10
2024-04-11	Q	FRFHF	1,090.64	1,106.77	1,090.00	1,092.46	-8.51	2,753	179	1,085.62	1,094.96
2024-04-10	Q	FRFHF	1,078.26	1,106.72	1,078.26	1,100.97	12.06	2,530	146	1,092.81	1,102.15
2024-04-09	Q	FRFHF	1,105.00	1,117.73	1,084.00	1,088.91	-15.935	1,541	165	1,084.72	1,093.36
2024-04-08	Q	FRFHF	1,118.00	1,120.00	1,101.11	1,104.845	-12.215	9,959	235	1,103.16	1,109.60
2024-04-05	Q	FRFHF	1,100.88	1,118.00	1,097.405	1,117.06	21.71	1,987	180	1,108.94	1,118.32
2024-04-04	Q	FRFHF	1,086.00	1,112.85	1,081.83	1,095.35	8.47	1,933	209	1,095.09	1,103.01
2024-04-03	Q	FRFHF	1,068.80	1,091.28	1,068.80	1,086.88	16.05	1,298	150	1,083.17	1,090.35
2024-04-02	Q	FRFHF	1,072.44	1,085.99	1,070.00	1,070.83	-2.10	12,013	313	1,069.50	1,076.10
2024-04-01	Q	FRFHF	1,082.22	1,087.00	1,063.56	1,072.93	-6.11	13,149	386	1,070.12	1,077.29
2024-03-29	Q	FRFHF	1,084.06	1,106.90	1,078.99	1,079.04	-2.96	0	0
2024-03-28	Q	FRFHF	1,084.06	1,106.90	1,078.99	1,079.04	-2.96	2,371	281	1,075.44	1,088.86
2024-03-27	Q	FRFHF	1,095.00	1,097.41	1,082.00	1,082.00	-8.23	5,253	224	1,078.42	1,089.68
2024-03-26	Q	FRFHF	1,105.02	1,105.02	1,078.46	1,090.23	-7.91	5,942	275	1,085.92	1,097.04
2024-03-25	Q	FRFHF	1,087.68	1,122.40	1,087.67	1,098.14	-8.24	31,513	389	1,095.50	1,103.96
2024-03-22	Q	FRFHF	1,125.84	1,130.66	1,102.49	1,106.38	-21.53	32,527	221	1,100.03	1,109.68
2024-03-21	Q	FRFHF	1,136.9481	1,141.68	1,119.37	1,127.91	0.5544	4,472	203	1,126.78	1,134.61
2024-03-20	Q	FRFHF	1,131.25	1,149.56	1,125.3501	1,127.3556	-14.2844	10,935	329	1,105.78	1,132.46
2024-03-19	Q	FRFHF	1,131.01	1,143.529	1,125.305	1,141.64	6.30	3,741	210	1,120.99	1,146.17
2024-03-18	Q	FRFHF	1,123.00	1,137.20	1,117.31	1,135.34	14.33	6,620	258	1,131.01	1,139.17
2024-03-15	Q	FRFHF	1,100.54	1,133.51	1,100.54	1,121.01	3.565	1,802	163	1,100.80	1,125.99
2024-03-14	Q	FRFHF	1,105.96	1,120.00	1,094.86	1,117.445	10.545	3,939	191	1,095.59	1,119.64
2024-03-13	Q	FRFHF	1,078.00	1,112.39	1,075.40	1,106.90	2.39	2,488	178	1,089.87	1,111.14
2024-03-12	Q	FRFHF	1,078.00	1,106.67	1,078.00	1,104.51	3.51	5,086	251	1,082.17	1,108.85
2024-03-11	Q	FRFHF	1,078.00	1,103.56	1,078.00	1,101.00	13.12	2,312	245	1,079.06	1,105.74
2024-03-08	Q	FRFHF	1,046.63	1,105.90	1,046.63	1,087.88	-18.02	2,424	163	1,078.00	1,096.67
2024-03-07	Q	FRFHF	1,055.86	1,106.00	1,055.86	1,105.90	18.545	7,691	325	1,089.47	1,105.90
2024-03-06	Q	FRFHF	1,068.00	1,096.47	1,068.00	1,087.355	17.435	4,308	216	1,070.00	1,091.32
2024-03-05	Q	FRFHF	1,065.13	1,091.12	1,065.13	1,069.92	-14.36	3,542	187	1,068.00	1,074.73
2024-03-04	Q	FRFHF	1,071.93	1,092.50	1,071.07	1,084.28	12.36	3,639	210	1,071.00	1,088.77
2024-03-01	Q	FRFHF	1,070.01	1,083.34	1,059.8032	1,071.92	7.15	1,857	166	1,049.39	1,073.71
2024-02-29	Q	FRFHF	1,053.00	1,068.54	1,048.46	1,064.77	9.23	8,322	628	1,043.24	1,070.00
2024-02-28	Q	FRFHF	1,035.90	1,063.89	1,031.86	1,055.54	10.48	2,285	161	1,044.00	1,060.00
2024-02-27	Q	FRFHF	1,005.00	1,060.99	1,005.00	1,045.06	-11.13	11,107	298	1,023.65	1,050.27
2024-02-26	Q	FRFHF	1,040.92	1,061.37	1,025.93	1,056.19	10.80	17,153	369	1,031.24	1,057.89
2024-02-23	Q	FRFHF	995.00	1,047.521	995.00	1,045.39	28.43	12,125	331	1,020.11	1,048.25
2024-02-22	Q	FRFHF	985.00	1,018.9112	985.00	1,016.96	20.96	6,406	272	1,005.49	1,020.00
2024-02-21	Q	FRFHF	1,006.86	1,016.58	995.46	996.00	-10.345	2,590	204	995.00	998.57
2024-02-20	Q	FRFHF	1,010.05	1,020.00	997.757	1,006.345	-15.655	5,594	259	1,005.38	1,010.67
2024-02-19	Q	FRFHF	1,033.71	1,050.00	1,005.61	1,022.00	-19.52	0	0
2024-02-16	Q	FRFHF	1,033.71	1,050.00	1,005.61	1,022.00	-19.52	5,720	315	1,014.89	1,026.00
2024-02-15	Q	FRFHF	1,003.00	1,041.52	1,002.10	1,041.52	42.02	8,027	289	950.00	1,040.00
2024-02-14	Q	FRFHF	970.62	1,003.601	970.62	999.50	26.71	4,556	213	996.22	1,003.00
2024-02-13	Q	FRFHF	979.085	987.18	954.45	972.79	-13.2546	8,156	303	969.82	976.69
2024-02-12	Q	FRFHF	954.216	990.88	939.00	986.0446	46.1746	8,223	357	980.00	989.47
2024-02-09	Q	FRFHF	914.2846	954.25	904.9757	939.87	19.5002	44,881	1,107	937.75	940.99
2024-02-08	Q	FRFHF	950.26	994.65	909.00	920.3698	-121.0602	68,372	1,916	915.56	924.21
2024-02-07	Q	FRFHF	1,043.17	1,052.58	1,038.17	1,041.43	1.43	3,289	180	1,038.40	1,045.59
2024-02-06	Q	FRFHF	1,035.00	1,042.78	1,020.12	1,040.00	9.40	3,915	247	1,034.01	1,040.00
2024-02-05	Q	FRFHF	1,039.36	1,041.35	1,028.70	1,030.60		6,723	316	1,029.43	1,036.60